56,875€
-4,97%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 58,55 | 58,98 | 54,48 | 56,58 | -5,47% | 188,00 |
| 31.07.2026 | 60,65 | 60,65 | 59,75 | 59,85 | 0,08% | 85,00 |
| 30.07.2026 | 56,85 | 59,80 | 56,85 | 59,80 | 8,04% | 20,00 |
| 29.07.2026 | 54,50 | 56,25 | 54,25 | 55,35 | 1,56% | 230,00 |
| 28.07.2026 | 56,95 | 56,95 | 54,50 | 54,50 | -6,44% | 640,00 |
| 27.07.2026 | 62,95 | 62,95 | 58,25 | 58,25 | -7,83% | 70,00 |
| 24.07.2026 | 62,30 | 63,20 | 62,30 | 63,20 | -1,86% | 520,00 |
| 23.07.2026 | 63,00 | 64,40 | 63,00 | 64,40 | 0,86% | 80,00 |
| 22.07.2026 | 64,70 | 64,70 | 63,85 | 63,85 | -1,62% | 260,00 |
| 21.07.2026 | 65,45 | 65,45 | 64,90 | 64,90 | 0,54% | 122,00 |
| 20.07.2026 | 62,70 | 65,30 | 62,70 | 64,55 | 5,56% | 231,00 |
| 17.07.2026 | 61,10 | 61,15 | 61,10 | 61,15 | -4,60% | 27,00 |
| 16.07.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -0,93% | - |
| 15.07.2026 | 62,25 | 64,70 | 62,25 | 64,70 | 3,94% | 52,00 |
| 14.07.2026 | 61,15 | 62,25 | 61,15 | 62,25 | -1,27% | 3,00 |
| 13.07.2026 | 61,40 | 63,05 | 61,40 | 63,05 | -1,18% | 300,00 |
| 10.07.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -2,67% | - |
| 09.07.2026 | 62,10 | 65,55 | 62,10 | 65,55 | 3,80% | 5,00 |
| 08.07.2026 | 62,60 | 63,15 | 61,60 | 63,15 | 1,28% | 214,00 |
| 07.07.2026 | 64,25 | 66,50 | 62,35 | 62,35 | -7,22% | 800,00 |
| 06.07.2026 | 72,50 | 72,50 | 65,20 | 67,20 | -5,15% | 220,00 |
| 03.07.2026 | 69,55 | 70,85 | 68,60 | 70,85 | 5,04% | 168,00 |
| 02.07.2026 | 71,20 | 71,20 | 67,45 | 67,45 | -5,00% | 100,00 |
| 01.07.2026 | 71,90 | 73,15 | 70,30 | 71,00 | 0,78% | 319,00 |
| 30.06.2026 | 68,15 | 71,80 | 68,15 | 70,45 | 4,84% | 1.327,00 |
| 29.06.2026 | 66,10 | 67,20 | 66,10 | 67,20 | 4,11% | 40,00 |
| 26.06.2026 | 65,00 | 65,00 | 63,05 | 64,55 | -2,86% | 264,00 |
| 25.06.2026 | 67,85 | 69,95 | 66,45 | 66,45 | -2,49% | 319,00 |
| 24.06.2026 | 67,45 | 68,15 | 67,45 | 68,15 | -0,51% | 18,00 |
| 23.06.2026 | 69,85 | 69,85 | 68,20 | 68,50 | -5,52% | 230,00 |
| 22.06.2026 | 71,10 | 72,50 | 71,10 | 72,50 | 4,32% | 1.177,00 |
| 19.06.2026 | 69,25 | 71,05 | 69,25 | 69,50 | -0,71% | 3.660,00 |
| 18.06.2026 | 68,35 | 71,15 | 68,35 | 70,00 | -0,21% | 291,00 |
| 17.06.2026 | 62,35 | 70,70 | 62,35 | 70,15 | 9,18% | 355,00 |
| 16.06.2026 | 62,65 | 64,25 | 62,65 | 64,25 | 3,46% | 111,00 |
| 15.06.2026 | 64,40 | 65,45 | 62,10 | 62,10 | -3,72% | 173,00 |
| 12.06.2026 | 60,35 | 64,50 | 60,35 | 64,50 | 6,44% | 1.387,00 |
| 11.06.2026 | 60,10 | 60,60 | 59,00 | 60,60 | -0,82% | 637,00 |
| 10.06.2026 | 62,20 | 62,20 | 61,10 | 61,10 | 0,74% | 93,00 |
| 09.06.2026 | 65,80 | 65,80 | 60,65 | 60,65 | -9,34% | 325,00 |
| 08.06.2026 | 65,30 | 66,90 | 65,10 | 66,90 | 1,29% | 920,00 |
| 05.06.2026 | 68,00 | 68,00 | 66,05 | 66,05 | -3,15% | 320,00 |
| 04.06.2026 | 72,50 | 72,50 | 67,40 | 68,20 | -8,09% | 485,00 |
| 03.06.2026 | 71,75 | 76,00 | 71,75 | 74,20 | 0,20% | 336,00 |
| 02.06.2026 | 67,10 | 74,05 | 66,55 | 74,05 | 12,03% | 297,00 |
| 01.06.2026 | 64,90 | 66,95 | 64,80 | 66,10 | -2,00% | 345,00 |
| 29.05.2026 | 67,50 | 69,40 | 67,45 | 67,45 | -2,46% | 411,00 |
| 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 | 8,80% | 165,00 |
| 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 |