30,650€
-3,16%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 31,75 | 31,88 | 30,65 | 30,80 | -3,14% | 6.625,00 |
| 03.07.2025 | 31,13 | 31,83 | 30,93 | 31,80 | 1,84% | 2.130,00 |
| 02.07.2025 | 31,08 | 31,50 | 30,88 | 31,23 | 0,48% | 3.016,00 |
| 01.07.2025 | 31,13 | 31,23 | 30,68 | 31,08 | -0,08% | - |
| 30.06.2025 | 31,05 | 31,28 | 30,75 | 31,10 | 0,16% | 14.477,00 |
| 27.06.2025 | 30,70 | 31,08 | 30,30 | 31,05 | 1,22% | - |
| 26.06.2025 | 30,45 | 31,18 | 30,30 | 30,68 | 0,74% | 8.706,00 |
| 25.06.2025 | 30,58 | 30,75 | 30,15 | 30,45 | -0,33% | 240,00 |
| 24.06.2025 | 29,85 | 31,05 | 29,53 | 30,55 | 3,38% | 4.510,00 |
| 23.06.2025 | 29,73 | 29,80 | 29,18 | 29,55 | -0,84% | 5.367,00 |
| 20.06.2025 | 30,05 | 30,40 | 29,65 | 29,80 | 0,08% | 2.800,00 |
| 19.06.2025 | 30,90 | 30,98 | 29,73 | 29,78 | -4,34% | 5.802,00 |
| 18.06.2025 | 32,10 | 32,35 | 30,85 | 31,13 | -3,11% | 7.492,00 |
| 17.06.2025 | 32,10 | 32,53 | 31,38 | 32,13 | 0,00% | 2.340,00 |
| 16.06.2025 | 30,48 | 32,38 | 30,40 | 32,13 | 3,55% | 6.712,00 |
| 13.06.2025 | 32,48 | 32,60 | 31,00 | 31,03 | -6,20% | 6.955,00 |
| 12.06.2025 | 32,85 | 33,40 | 32,23 | 33,08 | 1,15% | 12.340,00 |
| 11.06.2025 | 32,80 | 33,30 | 32,63 | 32,70 | -0,38% | 4.950,00 |
| 10.06.2025 | 33,05 | 33,13 | 32,28 | 32,83 | -0,23% | 6.299,00 |
| 09.06.2025 | 32,45 | 33,15 | 32,30 | 32,90 | 1,39% | 4.550,00 |
| 06.06.2025 | 32,13 | 32,88 | 32,10 | 32,45 | 0,93% | 12.717,00 |
| 05.06.2025 | 31,48 | 32,93 | 31,05 | 32,15 | 2,31% | 6.616,00 |
| 04.06.2025 | 29,63 | 31,50 | 29,63 | 31,43 | 6,35% | 3.765,00 |
| 03.06.2025 | 30,70 | 30,93 | 29,43 | 29,55 | -3,98% | 2.000,00 |
| 02.06.2025 | 30,63 | 31,20 | 30,45 | 30,78 | -0,08% | 2.094,00 |
| 30.05.2025 | 31,20 | 31,45 | 30,55 | 30,80 | -1,20% | 2.436,00 |
| 29.05.2025 | 31,25 | 31,55 | 30,93 | 31,18 | 0,16% | - |
| 28.05.2025 | 30,75 | 31,43 | 30,33 | 31,13 | 1,30% | 5.780,00 |
| 27.05.2025 | 31,20 | 31,53 | 30,45 | 30,73 | -1,76% | 7.650,00 |
| 26.05.2025 | 31,73 | 32,55 | 30,85 | 31,28 | 0,08% | 3.416,00 |
| 23.05.2025 | 31,48 | 31,93 | 30,35 | 31,25 | -1,50% | 5.483,00 |
| 22.05.2025 | 33,50 | 33,75 | 29,68 | 31,73 | -5,01% | 9.896,00 |
| 21.05.2025 | 34,33 | 34,33 | 32,68 | 33,40 | -2,84% | 15.496,00 |
| 20.05.2025 | 34,28 | 34,68 | 33,95 | 34,38 | 0,15% | 3.250,00 |
| 19.05.2025 | 33,85 | 34,45 | 33,48 | 34,33 | 0,51% | 10.040,00 |
| 16.05.2025 | 33,78 | 34,28 | 33,45 | 34,15 | 1,11% | 11.822,00 |
| 15.05.2025 | 33,90 | 33,90 | 33,25 | 33,78 | 0,45% | 9.415,00 |
| 14.05.2025 | 32,83 | 33,93 | 32,73 | 33,63 | 2,59% | 6.120,00 |
| 13.05.2025 | 32,40 | 33,20 | 32,33 | 32,78 | 1,08% | 7.741,00 |
| 12.05.2025 | 31,90 | 33,18 | 31,80 | 32,43 | 1,89% | 16.180,00 |
| 09.05.2025 | 32,18 | 32,70 | 31,63 | 31,83 | -0,86% | 16.570,00 |
| 08.05.2025 | 31,50 | 32,35 | 31,15 | 32,10 | 2,31% | 7.975,00 |
| 07.05.2025 | 32,23 | 32,83 | 31,18 | 31,38 | -1,88% | 10.608,00 |
| 06.05.2025 | 31,65 | 32,48 | 30,63 | 31,98 | 1,19% | 18.934,00 |
| 05.05.2025 | 30,03 | 31,98 | 29,90 | 31,60 | 6,76% | 10.812,00 |
| 02.05.2025 | 28,38 | 30,43 | 28,30 | 29,60 | 3,77% | 5.590,00 |
| 30.04.2025 | 27,80 | 28,80 | 27,60 | 28,53 | -1,30% | 2.800,00 |
| 29.04.2025 | 28,50 | 29,80 | 28,15 | 28,90 | 1,23% | 8.720,00 |
| 28.04.2025 | 27,63 | 29,43 | 27,58 | 28,55 | 3,35% | 15.303,00 |
| 25.04.2025 | 27,23 | 27,83 | 27,20 | 27,63 | 1,10% | 23.188,00 |
| 24.04.2025 | 27,38 | 27,70 | 26,68 | 27,33 | -0,09% | 11.245,00 |
| 23.04.2025 | 26,60 | 27,85 | 26,40 | 27,35 | 3,70% | 2.680,00 |
| 22.04.2025 | 26,38 | 26,43 | 25,88 | 26,38 | 0,19% | 7.360,00 |
| 17.04.2025 | 26,10 | 26,85 | 26,05 | 26,33 | 0,77% | - |
| 16.04.2025 | 26,80 | 26,93 | 25,85 | 26,13 | -3,69% | 11.375,00 |
| 15.04.2025 | 26,18 | 27,15 | 26,10 | 27,13 | 3,63% | 9.214,00 |
| 14.04.2025 | 24,90 | 26,38 | 24,83 | 26,18 | 5,86% | 13.228,00 |
| 11.04.2025 | 24,95 | 25,28 | 24,28 | 24,73 | -0,50% | - |
| 10.04.2025 | 23,70 | 25,00 | 23,70 | 24,85 | -1,58% | 1.634,00 |
| 09.04.2025 | 22,88 | 25,28 | 22,65 | 25,25 | 9,90% | 4.000,00 |
| 08.04.2025 | 23,50 | 24,43 | 22,83 | 22,98 | -0,33% | 6.000,00 |
| 07.04.2025 | 21,53 | 24,23 | 20,83 | 23,05 | -1,28% | 5.496,00 |
| 04.04.2025 | 25,00 | 25,13 | 23,15 | 23,35 | -6,69% | 3.130,00 |
| 03.04.2025 | 24,18 | 25,40 | 23,98 | 25,03 | -0,20% | 917,00 |
| 02.04.2025 | 26,30 | 26,35 | 24,88 | 25,08 | -4,93% | 12.436,00 |
| 01.04.2025 | 24,45 | 26,75 | 24,30 | 26,38 | 8,09% | 6.454,00 |
| 31.03.2025 | 24,63 | 24,80 | 23,90 | 24,40 | -1,61% | 7.001,00 |
| 28.03.2025 | 26,13 | 26,63 | 24,55 | 24,80 | -7,20% | 6.348,00 |
| 27.03.2025 | 27,48 | 27,65 | 26,68 | 26,73 | -3,08% | 5.979,00 |
| 26.03.2025 | 27,75 | 28,10 | 27,45 | 27,58 | -0,99% | 3.610,00 |
| 25.03.2025 | 28,35 | 28,40 | 27,73 | 27,85 | -1,50% | 31.200,00 |
| 24.03.2025 | 27,90 | 28,70 | 27,75 | 28,28 | 1,34% | 1.340,00 |
| 21.03.2025 | 27,40 | 28,50 | 26,78 | 27,90 | 1,64% | 13.690,00 |
| 20.03.2025 | 27,35 | 28,05 | 27,13 | 27,45 | 0,46% | 8.848,00 |
| 19.03.2025 | 27,60 | 27,83 | 26,10 | 27,33 | -1,26% | 6.729,00 |
| 18.03.2025 | 26,95 | 27,83 | 26,10 | 27,68 | 2,31% | 9.792,00 |
| 17.03.2025 | 25,53 | 27,48 | 25,38 | 27,05 | 5,25% | 9.462,00 |
| 14.03.2025 | 23,75 | 25,95 | 23,40 | 25,70 | 8,44% | 7.182,00 |
| 13.03.2025 | 24,33 | 24,35 | 23,55 | 23,70 | -2,47% | 3.185,00 |
| 12.03.2025 | 23,90 | 24,45 | 23,90 | 24,30 | 1,14% | 6.499,00 |
| 11.03.2025 | 24,08 | 24,45 | 23,90 | 24,03 | 0,00% | 6.690,00 |
| 10.03.2025 | 24,83 | 24,95 | 23,63 | 24,03 | -2,73% | 6.700,00 |
| 07.03.2025 | 24,20 | 24,80 | 23,63 | 24,70 | 1,86% | 6.265,00 |
| 06.03.2025 | 23,48 | 24,45 | 23,15 | 24,25 | 3,08% | 11.463,00 |
| 05.03.2025 | 21,83 | 23,55 | 21,80 | 23,53 | 8,54% | 2.900,00 |
| 04.03.2025 | 22,90 | 22,90 | 21,38 | 21,68 | -5,25% | 21.422,00 |
| 03.03.2025 | 22,23 | 23,28 | 22,15 | 22,88 | 2,58% | 5.935,00 |
| 28.02.2025 | 22,58 | 22,78 | 21,90 | 22,30 | -1,11% | 12.600,00 |
| 27.02.2025 | 23,60 | 23,65 | 22,25 | 22,55 | -4,25% | 5.584,00 |
| 26.02.2025 | 23,50 | 23,93 | 23,45 | 23,55 | -0,11% | 11.027,00 |
| 25.02.2025 | 23,63 | 23,95 | 23,28 | 23,58 | -0,11% | 3.330,00 |
| 24.02.2025 | 23,70 | 24,08 | 23,48 | 23,60 | -0,11% | 11.850,00 |
| 21.02.2025 | 22,20 | 23,85 | 21,93 | 23,63 | 6,42% | 6.819,00 |
| 20.02.2025 | 23,45 | 23,68 | 21,68 | 22,20 | -5,33% | 8.961,00 |
| 19.02.2025 | 23,50 | 23,90 | 23,33 | 23,45 | -0,32% | 6.940,00 |
| 18.02.2025 | 23,55 | 23,65 | 23,25 | 23,53 | 0,21% | 12.408,00 |
| 17.02.2025 | 23,28 | 23,60 | 23,28 | 23,48 | 0,64% | 3.774,00 |
| 14.02.2025 | 23,30 | 23,75 | 23,23 | 23,33 | 0,11% | 3.708,00 |
| 13.02.2025 | 23,73 | 23,80 | 23,20 | 23,30 | -1,17% | 4.900,00 |
| 12.02.2025 | 23,83 | 24,38 | 23,28 | 23,58 | -1,05% | 11.550,00 |