66,125€
-4,37%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,98 | 68,68 | 67,08 | 68,55 | -0,87% | - |
| 28.05.2026 | 68,45 | 71,45 | 68,45 | 69,15 | -1,50% | 743,00 |
| 27.05.2026 | 69,15 | 73,00 | 69,15 | 70,20 | 3,69% | 1.322,00 |
| 26.05.2026 | 56,45 | 70,00 | 56,45 | 67,70 | 18,98% | 1.412,00 |
| 25.05.2026 | 54,65 | 57,45 | 54,65 | 56,90 | 2,80% | 62,00 |
| 22.05.2026 | 54,85 | 55,35 | 54,85 | 55,35 | 1,75% | 15,00 |
| 21.05.2026 | 53,80 | 54,40 | 52,90 | 54,40 | 1,68% | 201,00 |
| 20.05.2026 | 54,80 | 54,80 | 53,50 | 53,50 | -1,92% | 30,00 |
| 19.05.2026 | 57,10 | 57,20 | 54,55 | 54,55 | -4,80% | 335,00 |
| 18.05.2026 | 54,90 | 57,30 | 54,90 | 57,30 | 4,47% | 50,00 |
| 15.05.2026 | 56,90 | 56,90 | 54,85 | 54,85 | -4,86% | 471,00 |
| 14.05.2026 | 57,10 | 58,70 | 57,10 | 57,65 | -0,77% | 25,00 |
| 13.05.2026 | 56,25 | 58,10 | 56,25 | 58,10 | 7,79% | 165,00 |
| 12.05.2026 | 53,10 | 54,00 | 53,10 | 53,90 | 0,94% | 3.650,00 |
| 11.05.2026 | 55,90 | 55,90 | 48,86 | 53,40 | -3,61% | 1.487,00 |
| 08.05.2026 | 52,50 | 55,40 | 52,50 | 55,40 | 7,57% | - |
| 07.05.2026 | 55,90 | 56,60 | 51,20 | 51,50 | -8,44% | 1.578,00 |
| 06.05.2026 | 55,75 | 57,60 | 55,35 | 56,25 | 1,35% | 586,00 |
| 05.05.2026 | 53,95 | 55,75 | 53,95 | 55,50 | 1,83% | 416,00 |
| 04.05.2026 | 52,50 | 54,50 | 52,50 | 54,50 | 4,81% | 324,00 |
| 30.04.2026 | 50,70 | 52,30 | 50,70 | 52,00 | 1,27% | 155,00 |
| 29.04.2026 | 50,70 | 51,35 | 50,70 | 51,35 | 1,68% | 263,00 |
| 28.04.2026 | 50,45 | 51,20 | 50,35 | 50,50 | -1,56% | 123,00 |
| 27.04.2026 | 49,98 | 51,90 | 49,98 | 51,30 | 3,68% | 697,00 |
| 24.04.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 0,32% | - |
| 23.04.2026 | 49,16 | 49,98 | 49,16 | 49,32 | 1,07% | 205,00 |
| 22.04.2026 | 48,84 | 49,10 | 48,80 | 48,80 | -1,17% | 301,00 |
| 21.04.2026 | 48,72 | 49,38 | 48,72 | 49,38 | 1,35% | 125,00 |
| 20.04.2026 | 47,54 | 48,72 | 47,54 | 48,72 | 1,50% | 539,00 |
| 17.04.2026 | 46,80 | 48,70 | 46,80 | 48,00 | 3,23% | 874,00 |
| 16.04.2026 | 45,96 | 47,38 | 45,96 | 46,50 | 1,93% | 1.544,00 |
| 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 |