22,700€
-0,22%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 21,60 | 22,45 | 21,60 | 22,45 | -1,32% | 22,00 |
| 31.10.2024 | 22,20 | 22,75 | 22,20 | 22,75 | 1,56% | 400,00 |
| 30.10.2024 | 21,50 | 22,50 | 21,50 | 22,40 | 0,45% | 343,00 |
| 29.10.2024 | 22,40 | 22,40 | 22,30 | 22,30 | -1,76% | 160,00 |
| 28.10.2024 | 22,35 | 22,70 | 22,35 | 22,70 | 1,57% | 100,00 |
| 25.10.2024 | 22,55 | 22,55 | 22,35 | 22,35 | -1,11% | 80,00 |
| 24.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 23.10.2024 | 22,65 | 22,80 | 22,65 | 22,80 | 0,88% | 84,00 |
| 22.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 21.10.2024 | 23,55 | 23,55 | 22,90 | 22,90 | -2,97% | 320,00 |
| 18.10.2024 | 23,50 | 23,60 | 23,40 | 23,60 | 0,00% | 1.186,00 |
| 17.10.2024 | 23,50 | 23,60 | 23,50 | 23,60 | 1,29% | 133,00 |
| 16.10.2024 | 23,35 | 23,35 | 23,30 | 23,30 | -0,64% | 200,00 |
| 15.10.2024 | 23,20 | 23,45 | 23,20 | 23,45 | 0,64% | 476,00 |
| 14.10.2024 | 22,45 | 23,40 | 22,45 | 23,30 | 4,25% | 753,00 |
| 11.10.2024 | 21,60 | 22,35 | 21,60 | 22,35 | 3,00% | 50,00 |
| 10.10.2024 | 19,88 | 21,85 | 19,88 | 21,70 | 9,15% | 418,00 |
| 09.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,83% | - |
| 08.10.2024 | 20,30 | 20,50 | 20,25 | 20,25 | -1,46% | 243,00 |
| 07.10.2024 | 20,50 | 20,55 | 20,50 | 20,55 | -0,72% | 96,00 |
| 04.10.2024 | 20,25 | 20,70 | 20,25 | 20,70 | 2,73% | 167,00 |
| 03.10.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 1,36% | - |
| 02.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,34% | - |
| 01.10.2024 | 20,40 | 20,40 | 20,15 | 20,15 | -0,25% | 100,00 |
| 30.09.2024 | 20,35 | 20,35 | 20,15 | 20,20 | -0,25% | 362,00 |
| 27.09.2024 | 19,82 | 20,25 | 19,82 | 20,25 | 3,53% | 2,00 |
| 26.09.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,20% | - |
| 25.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | - |
| 24.09.2024 | 19,74 | 20,30 | 19,74 | 20,30 | 2,53% | 100,00 |
| 23.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 20.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | 400,00 |
| 19.09.2024 | 19,90 | 20,85 | 19,90 | 20,85 | 2,71% | 245,00 |
| 18.09.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 0,25% | 500,00 |
| 17.09.2024 | 19,60 | 20,25 | 19,60 | 20,25 | 0,00% | 75,00 |
| 16.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | 160,00 |
| 13.09.2024 | 19,90 | 20,15 | 19,90 | 20,15 | 0,75% | 100,00 |
| 12.09.2024 | 19,76 | 20,00 | 19,76 | 20,00 | 1,73% | 200,00 |
| 11.09.2024 | 19,64 | 19,72 | 19,64 | 19,66 | -0,20% | 378,00 |
| 10.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,65% | 25,00 |
| 09.09.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 2,00% | - |
| 06.09.2024 | 19,96 | 19,96 | 19,00 | 19,00 | -7,99% | 215,00 |
| 05.09.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 04.09.2024 | 20,15 | 20,65 | 20,15 | 20,65 | -1,90% | 75,00 |
| 03.09.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -2,09% | - |
| 02.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | 50,00 |
| 30.08.2024 | 21,15 | 21,45 | 21,15 | 21,45 | 4,13% | 250,00 |
| 29.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 28.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 27.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
| 26.08.2024 | 20,15 | 21,25 | 20,15 | 21,05 | 3,69% | 556,00 |
| 23.08.2024 | 20,65 | 20,65 | 20,30 | 20,30 | -1,93% | 250,00 |
| 22.08.2024 | 20,45 | 20,70 | 20,45 | 20,70 | 3,92% | 50,00 |
| 21.08.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -2,11% | - |
| 20.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 19.08.2024 | 20,20 | 20,30 | 20,20 | 20,30 | -0,73% | 91,00 |
| 16.08.2024 | 20,45 | 20,45 | 20,35 | 20,45 | 1,49% | 1.205,00 |
| 15.08.2024 | 20,20 | 20,20 | 20,15 | 20,15 | -1,95% | 10,00 |
| 14.08.2024 | 20,25 | 20,60 | 20,25 | 20,55 | 5,38% | 320,00 |
| 13.08.2024 | 19,72 | 19,72 | 19,50 | 19,50 | -1,61% | 100,00 |
| 12.08.2024 | 20,00 | 20,20 | 19,82 | 19,82 | -0,80% | 380,00 |
| 09.08.2024 | 19,24 | 19,98 | 19,24 | 19,98 | 2,15% | 55,00 |
| 08.08.2024 | 19,54 | 19,56 | 19,54 | 19,56 | -1,61% | 10,00 |
| 07.08.2024 | 19,74 | 19,88 | 19,74 | 19,88 | -0,40% | 150,00 |
| 06.08.2024 | 19,30 | 20,00 | 19,30 | 19,96 | 1,42% | 1.063,00 |
| 05.08.2024 | 19,86 | 19,86 | 18,68 | 19,68 | 0,61% | 2.576,00 |
| 02.08.2024 | 20,45 | 20,45 | 19,56 | 19,56 | -3,41% | 660,00 |
| 01.08.2024 | 21,40 | 21,65 | 20,25 | 20,25 | -4,71% | 653,00 |
| 31.07.2024 | 21,40 | 21,40 | 21,25 | 21,25 | -1,16% | - |
| 30.07.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 29.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 26.07.2024 | 21,40 | 21,40 | 21,30 | 21,40 | 0,23% | 45,00 |
| 25.07.2024 | 21,50 | 21,50 | 21,35 | 21,35 | -1,84% | 60,00 |
| 24.07.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -2,90% | - |
| 23.07.2024 | 22,15 | 22,40 | 22,15 | 22,40 | 0,90% | 50,00 |
| 22.07.2024 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | 150,00 |
| 19.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 18.07.2024 | 22,70 | 22,70 | 22,40 | 22,40 | 2,05% | 421,00 |
| 17.07.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -2,23% | 50,00 |
| 16.07.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -1,32% | 3,00 |
| 15.07.2024 | 23,60 | 23,60 | 22,75 | 22,75 | -2,36% | 83,00 |
| 12.07.2024 | 23,10 | 23,30 | 23,10 | 23,30 | -0,43% | 100,00 |
| 11.07.2024 | 22,95 | 23,40 | 22,95 | 23,40 | 2,86% | 120,00 |
| 10.07.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -1,94% | - |
| 09.07.2024 | 23,55 | 23,55 | 23,20 | 23,20 | -2,32% | 60,00 |
| 08.07.2024 | 23,25 | 23,75 | 23,25 | 23,75 | 1,93% | 200,00 |
| 05.07.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 04.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 9,00 |
| 03.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | 20,00 |
| 02.07.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -1,79% | - |
| 01.07.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
| 28.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 130,00 |
| 27.06.2024 | 22,45 | 22,75 | 22,45 | 22,50 | 0,67% | 210,00 |
| 26.06.2024 | 22,75 | 22,75 | 22,35 | 22,35 | -3,46% | 708,00 |
| 25.06.2024 | 23,25 | 23,25 | 22,80 | 23,15 | 3,35% | 100,00 |
| 24.06.2024 | 23,70 | 23,70 | 22,40 | 22,40 | -5,68% | 1.017,00 |
| 21.06.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | - |
| 20.06.2024 | 23,65 | 23,75 | 23,65 | 23,75 | -0,21% | 310,00 |
| 19.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,06% | 215,00 |
| 18.06.2024 | 23,60 | 23,60 | 23,55 | 23,55 | 1,07% | 98,00 |
| 17.06.2024 | 24,50 | 24,50 | 23,30 | 23,30 | -2,92% | 580,00 |