23,700€
-0,84%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,03 | 25,45 | 23,08 | 23,83 | -0,31% | 496,00 |
| 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% | - |
| 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 |