23,350€
7,60%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 23,45 | 23,45 | 23,25 | 23,25 | -1,27% | 141,00 |
| 16.12.2024 | 23,25 | 23,55 | 23,25 | 23,55 | 0,86% | 130,00 |
| 13.12.2024 | 22,30 | 23,35 | 22,30 | 23,35 | 3,78% | 240,00 |
| 12.12.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,10% | - |
| 11.12.2024 | 22,85 | 22,85 | 22,40 | 22,75 | -2,57% | 180,00 |
| 10.12.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,65% | - |
| 09.12.2024 | 21,80 | 23,20 | 21,80 | 23,20 | 6,18% | 1.419,00 |
| 06.12.2024 | 21,50 | 21,85 | 21,50 | 21,85 | 0,92% | 230,00 |
| 05.12.2024 | 21,30 | 21,75 | 21,30 | 21,65 | -0,92% | 464,00 |
| 04.12.2024 | 21,05 | 21,85 | 21,05 | 21,85 | 1,86% | 233,00 |
| 03.12.2024 | 21,40 | 21,90 | 21,40 | 21,45 | -2,50% | 220,00 |
| 02.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | 35,00 |
| 29.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,60% | - |
| 28.11.2024 | 21,05 | 21,85 | 21,05 | 21,85 | 2,10% | 1.000,00 |
| 27.11.2024 | 20,90 | 21,40 | 20,90 | 21,40 | 0,47% | 80,00 |
| 26.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 25.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 22.11.2024 | 20,90 | 21,40 | 20,90 | 21,40 | 1,42% | 30,00 |
| 21.11.2024 | 20,60 | 21,35 | 20,60 | 21,10 | -0,71% | 177,00 |
| 20.11.2024 | 21,00 | 21,30 | 21,00 | 21,25 | 3,66% | 65,00 |
| 19.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,68% | - |
| 18.11.2024 | 20,50 | 21,10 | 20,50 | 20,85 | 2,96% | 133,00 |
| 15.11.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 14.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 13.11.2024 | 20,50 | 20,85 | 20,45 | 20,45 | -3,31% | 206,00 |
| 12.11.2024 | 21,25 | 21,25 | 21,15 | 21,15 | -1,40% | 200,00 |
| 11.11.2024 | 21,30 | 21,65 | 21,30 | 21,45 | -1,83% | 600,00 |
| 08.11.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 07.11.2024 | 21,15 | 21,85 | 21,15 | 21,85 | 3,31% | 710,00 |
| 06.11.2024 | 22,15 | 22,15 | 21,15 | 21,15 | -4,30% | 435,00 |
| 05.11.2024 | 22,20 | 22,20 | 22,05 | 22,10 | 0,68% | 500,00 |
| 04.11.2024 | 22,55 | 22,55 | 21,95 | 21,95 | -2,23% | 240,00 |
| 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 |