33,900€
0,89%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,15 | 34,15 | 33,85 | 33,85 | 0,74% | 536,00 |
| 15.05.2025 | 33,25 | 33,60 | 33,25 | 33,60 | -0,44% | 514,00 |
| 14.05.2025 | 32,10 | 33,95 | 32,10 | 33,75 | 3,85% | 724,00 |
| 13.05.2025 | 33,00 | 33,00 | 32,45 | 32,50 | -0,15% | 250,00 |
| 12.05.2025 | 32,30 | 33,00 | 32,20 | 32,55 | -0,61% | 1.262,00 |
| 09.05.2025 | 32,15 | 32,75 | 32,15 | 32,75 | 2,99% | 300,00 |
| 08.05.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 1,11% | 400,00 |
| 07.05.2025 | 33,10 | 33,10 | 31,45 | 31,45 | -1,10% | 653,00 |
| 06.05.2025 | 32,30 | 32,40 | 30,85 | 31,80 | 0,63% | 2.620,00 |
| 05.05.2025 | 30,05 | 31,95 | 30,05 | 31,60 | 6,04% | 1.002,00 |
| 02.05.2025 | 29,10 | 30,00 | 29,10 | 29,80 | 3,47% | 1.133,00 |
| 30.04.2025 | 28,45 | 28,80 | 28,45 | 28,80 | -0,17% | 210,00 |
| 29.04.2025 | 28,80 | 29,50 | 28,80 | 28,85 | 0,87% | 365,00 |
| 28.04.2025 | 27,80 | 28,95 | 27,80 | 28,60 | 2,69% | 1.321,00 |
| 25.04.2025 | 27,60 | 27,90 | 27,40 | 27,85 | 1,64% | 850,00 |
| 24.04.2025 | 26,90 | 27,75 | 26,90 | 27,40 | -1,08% | 194,00 |
| 23.04.2025 | 26,45 | 27,70 | 26,45 | 27,70 | 6,13% | 160,00 |
| 22.04.2025 | 25,65 | 26,10 | 25,65 | 26,10 | -0,57% | 85,00 |
| 17.04.2025 | 26,50 | 26,50 | 26,10 | 26,25 | 0,38% | 550,00 |
| 16.04.2025 | 26,95 | 26,95 | 26,15 | 26,15 | -4,21% | 356,00 |
| 15.04.2025 | 26,35 | 27,30 | 26,35 | 27,30 | 3,21% | 1.175,00 |
| 14.04.2025 | 25,10 | 26,45 | 25,10 | 26,45 | 7,09% | 465,00 |
| 11.04.2025 | 25,15 | 25,15 | 24,70 | 24,70 | -0,80% | 500,00 |
| 10.04.2025 | 24,30 | 24,90 | 24,00 | 24,90 | -1,19% | 293,00 |
| 09.04.2025 | 23,40 | 25,20 | 23,15 | 25,20 | 5,88% | 510,00 |
| 08.04.2025 | 23,45 | 23,80 | 23,35 | 23,80 | 0,21% | 750,00 |
| 07.04.2025 | 20,95 | 23,75 | 20,95 | 23,75 | -0,63% | 723,00 |
| 04.04.2025 | 25,45 | 25,45 | 23,10 | 23,90 | 0,00% | 1.331,00 |
| 03.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -5,16% | 65,00 |
| 02.04.2025 | 25,70 | 25,70 | 25,20 | 25,20 | -3,82% | 179,00 |
| 01.04.2025 | 24,65 | 26,20 | 24,65 | 26,20 | 6,94% | 200,00 |
| 31.03.2025 | 24,20 | 24,50 | 24,05 | 24,50 | -2,00% | 198,00 |
| 28.03.2025 | 26,10 | 26,10 | 25,00 | 25,00 | -7,24% | 620,00 |
| 27.03.2025 | 28,00 | 28,00 | 26,70 | 26,95 | -3,23% | 483,00 |
| 26.03.2025 | 27,10 | 28,15 | 27,10 | 27,85 | 1,64% | 510,00 |
| 25.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,97% | - |
| 24.03.2025 | 28,00 | 28,50 | 27,90 | 27,95 | -0,18% | 1.000,00 |
| 21.03.2025 | 26,80 | 28,20 | 26,80 | 28,00 | 0,54% | 860,00 |
| 20.03.2025 | 27,70 | 27,85 | 27,40 | 27,85 | 4,70% | 649,00 |
| 19.03.2025 | 27,00 | 27,80 | 26,60 | 26,60 | -4,32% | 834,00 |
| 18.03.2025 | 27,00 | 27,80 | 26,75 | 27,80 | 2,58% | 1.051,00 |
| 17.03.2025 | 25,20 | 27,10 | 25,20 | 27,10 | 6,07% | 694,00 |
| 14.03.2025 | 23,70 | 25,85 | 23,70 | 25,55 | 6,02% | 2.742,00 |
| 13.03.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,21% | - |
| 12.03.2025 | 24,30 | 24,30 | 24,15 | 24,15 | -0,62% | 20,00 |
| 11.03.2025 | 24,00 | 24,35 | 24,00 | 24,30 | 2,10% | 121,00 |
| 10.03.2025 | 24,75 | 24,75 | 23,80 | 23,80 | -4,23% | 259,00 |
| 07.03.2025 | 23,60 | 24,85 | 23,60 | 24,85 | 2,47% | 215,00 |
| 06.03.2025 | 22,80 | 24,25 | 22,80 | 24,25 | 3,19% | 500,00 |
| 05.03.2025 | 21,25 | 23,50 | 21,25 | 23,50 | 9,30% | 518,00 |
| 04.03.2025 | 22,25 | 22,35 | 21,50 | 21,50 | -6,32% | 890,00 |
| 03.03.2025 | 21,90 | 23,00 | 21,90 | 22,95 | 3,15% | 520,00 |
| 28.02.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -2,41% | - |
| 27.02.2025 | 23,50 | 23,50 | 22,65 | 22,80 | -3,59% | 812,00 |
| 26.02.2025 | 23,55 | 23,65 | 23,55 | 23,65 | 0,42% | 8,00 |
| 25.02.2025 | 23,70 | 23,70 | 23,45 | 23,55 | -0,42% | 548,00 |
| 24.02.2025 | 23,70 | 23,90 | 23,65 | 23,65 | 0,42% | 150,00 |
| 21.02.2025 | 22,60 | 23,55 | 22,60 | 23,55 | 8,53% | 780,00 |
| 20.02.2025 | 23,35 | 23,35 | 21,70 | 21,70 | -5,45% | 1.503,00 |
| 19.02.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,71% | - |
| 18.02.2025 | 22,90 | 23,35 | 22,90 | 23,35 | 2,41% | 30,00 |
| 17.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 14.02.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -2,37% | - |
| 13.02.2025 | 23,65 | 23,65 | 23,20 | 23,20 | -2,73% | 2,00 |
| 12.02.2025 | 23,75 | 23,85 | 23,60 | 23,85 | 0,00% | 940,00 |
| 11.02.2025 | 23,80 | 24,40 | 23,80 | 23,85 | -3,05% | 227,00 |
| 10.02.2025 | 25,20 | 25,20 | 24,50 | 24,60 | -0,81% | 533,00 |
| 07.02.2025 | 24,60 | 25,25 | 24,60 | 24,80 | -1,20% | 792,00 |
| 06.02.2025 | 24,85 | 25,10 | 24,85 | 25,10 | 0,40% | 154,00 |
| 05.02.2025 | 24,95 | 25,35 | 24,60 | 25,00 | 2,25% | 519,00 |
| 04.02.2025 | 24,50 | 24,50 | 24,45 | 24,45 | -2,98% | 144,00 |
| 03.02.2025 | 25,00 | 25,25 | 24,90 | 25,20 | -3,08% | 336,00 |
| 31.01.2025 | 25,45 | 26,00 | 25,45 | 26,00 | 2,16% | 88,00 |
| 30.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,99% | 2,00 |
| 29.01.2025 | 25,55 | 25,55 | 25,20 | 25,20 | 1,41% | 172,00 |
| 28.01.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 2,69% | 40,00 |
| 27.01.2025 | 25,20 | 25,20 | 24,20 | 24,20 | -4,91% | 385,00 |
| 24.01.2025 | 24,70 | 25,55 | 24,70 | 25,45 | 3,25% | 220,00 |
| 23.01.2025 | 24,55 | 24,65 | 24,55 | 24,65 | 1,65% | 245,00 |
| 22.01.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | - |
| 21.01.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -2,20% | - |
| 20.01.2025 | 25,45 | 25,45 | 25,00 | 25,00 | -0,99% | 135,00 |
| 17.01.2025 | 25,10 | 25,25 | 25,10 | 25,25 | 0,20% | 100,00 |
| 16.01.2025 | 26,05 | 26,05 | 25,20 | 25,20 | -2,51% | 250,00 |
| 15.01.2025 | 25,35 | 25,85 | 25,35 | 25,85 | 4,87% | 5,00 |
| 14.01.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 13.01.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 545,00 |
| 10.01.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -0,40% | 527,00 |
| 09.01.2025 | 24,75 | 24,90 | 24,75 | 24,90 | 1,43% | 100,00 |
| 08.01.2025 | 25,00 | 25,15 | 24,55 | 24,55 | -4,47% | 823,00 |
| 07.01.2025 | 26,45 | 26,45 | 25,70 | 25,70 | -3,02% | 400,00 |
| 06.01.2025 | 26,20 | 26,80 | 26,20 | 26,50 | 1,15% | 1.180,00 |
| 03.01.2025 | 25,00 | 26,50 | 25,00 | 26,20 | 3,15% | 1.122,00 |
| 02.01.2025 | 23,00 | 25,40 | 23,00 | 25,40 | 11,40% | 727,00 |
| 30.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 27.12.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 0,00% | 220,00 |
| 23.12.2024 | 22,95 | 23,00 | 22,40 | 23,00 | 3,14% | 132,00 |
| 20.12.2024 | 22,35 | 22,40 | 22,30 | 22,30 | -3,04% | 350,00 |
| 19.12.2024 | 22,65 | 23,00 | 22,65 | 23,00 | 0,66% | 474,00 |
| 18.12.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -1,72% | - |