46,140€
1,14%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 46,20 | 47,75 | 45,96 | 47,54 | 4,21% | 32,00 |
| 15.04.2026 | 45,00 | 45,62 | 45,00 | 45,62 | 1,65% | 100,00 |
| 14.04.2026 | 43,92 | 45,14 | 43,92 | 44,88 | 1,08% | 135,00 |
| 13.04.2026 | 43,62 | 44,40 | 43,06 | 44,40 | 1,74% | 211,00 |
| 10.04.2026 | 41,22 | 44,24 | 41,22 | 43,64 | 4,50% | 262,00 |
| 09.04.2026 | 40,60 | 41,76 | 40,60 | 41,76 | -0,19% | 85,00 |
| 08.04.2026 | 41,00 | 41,84 | 41,00 | 41,84 | 5,50% | 601,00 |
| 07.04.2026 | 40,46 | 40,46 | 39,26 | 39,66 | -0,48% | 463,00 |
| 02.04.2026 | 37,75 | 40,70 | 37,75 | 39,85 | 1,92% | 1.022,00 |
| 01.04.2026 | 38,50 | 39,10 | 38,50 | 39,10 | 1,56% | 200,00 |
| 31.03.2026 | 35,75 | 38,50 | 35,75 | 38,50 | 6,21% | 150,00 |
| 30.03.2026 | 36,80 | 36,80 | 36,25 | 36,25 | -3,72% | 160,00 |
| 27.03.2026 | 37,90 | 38,10 | 36,50 | 37,65 | -0,79% | 535,00 |
| 26.03.2026 | 34,75 | 37,95 | 34,40 | 37,95 | 8,74% | 1.063,00 |
| 25.03.2026 | 32,50 | 34,90 | 32,50 | 34,90 | 2,65% | 150,00 |
| 24.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,10% | - |
| 23.03.2026 | 31,00 | 33,30 | 31,00 | 33,30 | 1,22% | 30,00 |
| 20.03.2026 | 33,05 | 33,45 | 32,90 | 32,90 | 0,15% | 600,00 |
| 19.03.2026 | 34,10 | 34,10 | 32,65 | 32,85 | -4,37% | 263,00 |
| 18.03.2026 | 34,35 | 34,35 | 34,35 | 34,35 | 1,03% | - |
| 17.03.2026 | 33,65 | 34,00 | 33,50 | 34,00 | -0,44% | 338,00 |
| 16.03.2026 | 33,55 | 34,15 | 33,55 | 34,15 | -0,15% | 168,00 |
| 13.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,56% | - |
| 12.03.2026 | 35,15 | 35,15 | 34,80 | 35,10 | -1,96% | 1.510,00 |
| 11.03.2026 | 36,50 | 36,50 | 35,80 | 35,80 | -1,51% | 40,00 |
| 10.03.2026 | 36,20 | 36,35 | 36,20 | 36,35 | 8,83% | 150,00 |
| 09.03.2026 | 34,05 | 34,05 | 33,40 | 33,40 | -5,25% | 20,00 |
| 06.03.2026 | 35,15 | 35,70 | 35,10 | 35,25 | -3,95% | 390,00 |
| 05.03.2026 | 36,30 | 36,70 | 36,30 | 36,70 | 0,41% | 60,00 |
| 04.03.2026 | 34,95 | 36,55 | 34,95 | 36,55 | 5,18% | 3,00 |
| 03.03.2026 | 37,10 | 37,10 | 34,75 | 34,75 | -6,46% | 340,00 |
| 02.03.2026 | 37,10 | 37,15 | 37,10 | 37,15 | -2,75% | 120,00 |
| 27.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 26.02.2026 | 37,70 | 38,00 | 37,70 | 38,00 | -0,52% | 150,00 |
| 25.02.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 3,38% | 1.020,00 |
| 24.02.2026 | 36,55 | 36,95 | 36,55 | 36,95 | -0,67% | 75,00 |
| 23.02.2026 | 36,75 | 37,25 | 36,75 | 37,20 | 1,50% | 1.150,00 |
| 20.02.2026 | 37,00 | 37,25 | 36,65 | 36,65 | -0,68% | 187,00 |
| 19.02.2026 | 37,80 | 37,90 | 36,90 | 36,90 | -4,90% | 2.050,00 |
| 18.02.2026 | 37,35 | 38,80 | 37,35 | 38,80 | 5,58% | 133,00 |
| 17.02.2026 | 37,15 | 37,15 | 36,10 | 36,75 | -2,00% | 350,00 |
| 16.02.2026 | 36,60 | 37,50 | 36,60 | 37,50 | 3,59% | 28,00 |
| 13.02.2026 | 36,10 | 36,20 | 36,10 | 36,20 | -2,95% | 370,00 |
| 12.02.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 0,27% | - |
| 11.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,95% | - |
| 10.02.2026 | 37,00 | 37,00 | 36,85 | 36,85 | -0,14% | 50,00 |
| 09.02.2026 | 35,65 | 36,90 | 35,65 | 36,90 | 8,53% | 57,00 |
| 06.02.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -1,73% | 150,00 |
| 05.02.2026 | 35,05 | 35,05 | 33,75 | 34,60 | -2,54% | 310,00 |
| 04.02.2026 | 37,35 | 37,35 | 35,10 | 35,50 | -4,83% | 63,00 |
| 03.02.2026 | 34,80 | 37,30 | 34,80 | 37,30 | 7,34% | 210,00 |
| 02.02.2026 | 35,40 | 35,40 | 34,75 | 34,75 | -0,86% | 400,00 |
| 30.01.2026 | 35,55 | 35,55 | 35,05 | 35,05 | -1,54% | 945,00 |
| 29.01.2026 | 34,60 | 36,10 | 34,60 | 35,60 | 1,42% | 730,00 |
| 28.01.2026 | 35,30 | 35,30 | 35,10 | 35,10 | -0,14% | 1.130,00 |
| 27.01.2026 | 35,05 | 35,40 | 35,05 | 35,15 | 0,86% | 43,00 |
| 26.01.2026 | 35,35 | 35,35 | 34,85 | 34,85 | -1,55% | 70,00 |
| 23.01.2026 | 34,90 | 35,40 | 34,70 | 35,40 | -1,12% | 185,00 |
| 22.01.2026 | 33,70 | 35,80 | 33,70 | 35,80 | 8,32% | 500,00 |
| 21.01.2026 | 33,25 | 33,50 | 33,05 | 33,05 | -0,75% | 16,00 |
| 20.01.2026 | 34,60 | 34,60 | 33,30 | 33,30 | -4,58% | 225,00 |
| 19.01.2026 | 34,05 | 35,80 | 33,55 | 34,90 | 4,80% | 949,00 |
| 16.01.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 15.01.2026 | 33,95 | 33,95 | 33,00 | 33,50 | -0,74% | 229,00 |
| 14.01.2026 | 34,20 | 34,50 | 33,75 | 33,75 | -2,03% | 159,00 |
| 13.01.2026 | 33,70 | 34,45 | 33,70 | 34,45 | -0,43% | 30,00 |
| 12.01.2026 | 36,15 | 36,15 | 34,10 | 34,60 | -4,29% | 319,00 |
| 09.01.2026 | 36,20 | 36,35 | 36,15 | 36,15 | -0,28% | 255,00 |
| 08.01.2026 | 36,85 | 36,85 | 36,00 | 36,25 | -1,76% | 250,00 |
| 07.01.2026 | 36,95 | 36,95 | 36,90 | 36,90 | -0,81% | 193,00 |
| 06.01.2026 | 36,30 | 37,20 | 36,20 | 37,20 | 1,92% | 245,00 |
| 05.01.2026 | 36,70 | 36,70 | 36,25 | 36,50 | 3,11% | 467,00 |
| 02.01.2026 | 35,50 | 35,50 | 35,40 | 35,40 | 2,61% | 74,00 |
| 30.12.2025 | 34,30 | 34,65 | 34,30 | 34,50 | 0,58% | 444,00 |
| 29.12.2025 | 34,90 | 34,90 | 34,20 | 34,30 | -0,72% | 2.729,00 |
| 23.12.2025 | 35,20 | 35,20 | 34,50 | 34,55 | -1,85% | 262,00 |
| 22.12.2025 | 34,70 | 35,25 | 34,60 | 35,20 | 3,53% | 1.433,00 |
| 19.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,31% | - |
| 18.12.2025 | 32,60 | 34,45 | 32,60 | 34,45 | 2,23% | 1.110,00 |
| 17.12.2025 | 34,65 | 34,65 | 33,70 | 33,70 | -2,46% | 50,00 |
| 16.12.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -2,12% | - |
| 15.12.2025 | 36,05 | 36,05 | 35,30 | 35,30 | -0,84% | 230,00 |
| 12.12.2025 | 35,60 | 36,50 | 35,60 | 35,60 | 2,45% | 660,00 |
| 11.12.2025 | 34,50 | 34,75 | 34,50 | 34,75 | -1,56% | 1.189,00 |
| 10.12.2025 | 35,20 | 35,50 | 35,20 | 35,30 | -1,53% | 424,00 |
| 09.12.2025 | 36,10 | 36,45 | 35,60 | 35,85 | 2,72% | 172,00 |
| 08.12.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,99% | - |
| 05.12.2025 | 34,90 | 35,25 | 34,90 | 35,25 | -0,14% | 88,00 |
| 04.12.2025 | 35,05 | 35,35 | 34,70 | 35,30 | 0,28% | 405,00 |
| 03.12.2025 | 34,15 | 35,20 | 34,15 | 35,20 | 7,98% | 219,00 |
| 02.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,84% | - |
| 01.12.2025 | 33,45 | 33,45 | 31,70 | 31,70 | -4,23% | 81,00 |
| 28.11.2025 | 32,15 | 33,40 | 32,15 | 33,10 | 2,48% | 1.470,00 |
| 27.11.2025 | 29,65 | 32,30 | 29,65 | 32,30 | 7,49% | 1.002,00 |
| 26.11.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 10,68% | - |
| 25.11.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 1,31% | 100,00 |
| 24.11.2025 | 25,60 | 26,80 | 25,60 | 26,80 | 3,08% | 245,00 |
| 21.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 20.11.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | 560,00 |
| 19.11.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,89% | 910,00 |