23,450€
6,11%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 24,55 | 24,75 | 23,78 | 23,83 | -3,05% | 5.855,00 |
| 10.02.2025 | 25,05 | 25,18 | 24,35 | 24,58 | -1,80% | 4.364,00 |
| 07.02.2025 | 24,90 | 25,58 | 24,80 | 25,03 | 0,10% | 10.714,00 |
| 06.02.2025 | 25,33 | 25,43 | 24,95 | 25,00 | -0,89% | 4.702,00 |
| 05.02.2025 | 24,43 | 25,43 | 24,18 | 25,23 | 2,75% | 8.012,00 |
| 04.02.2025 | 25,15 | 25,20 | 24,23 | 24,55 | -2,09% | 585,00 |
| 03.02.2025 | 25,58 | 25,65 | 24,75 | 25,08 | -2,81% | 8.346,00 |
| 31.01.2025 | 25,15 | 26,13 | 25,15 | 25,80 | 2,69% | 8.235,00 |
| 30.01.2025 | 25,38 | 25,53 | 25,13 | 25,13 | -0,30% | 8.110,00 |
| 29.01.2025 | 25,08 | 25,43 | 24,90 | 25,20 | 0,90% | 4.781,00 |
| 28.01.2025 | 24,80 | 25,18 | 24,60 | 24,98 | 0,81% | 10.100,00 |
| 27.01.2025 | 25,28 | 25,30 | 24,13 | 24,78 | -2,94% | 10.829,00 |
| 24.01.2025 | 24,68 | 25,63 | 24,58 | 25,53 | 3,55% | 11.674,00 |
| 23.01.2025 | 24,50 | 25,15 | 24,33 | 24,65 | 0,61% | 10.459,00 |
| 22.01.2025 | 24,35 | 24,85 | 24,08 | 24,50 | 0,72% | 16.337,00 |
| 21.01.2025 | 24,95 | 25,05 | 24,25 | 24,33 | -2,99% | 12.075,00 |
| 20.01.2025 | 24,98 | 25,25 | 24,65 | 25,08 | 0,20% | 21.058,00 |
| 17.01.2025 | 25,13 | 25,40 | 25,03 | 25,03 | -0,40% | 7.422,00 |
| 16.01.2025 | 26,08 | 26,13 | 25,05 | 25,13 | -3,55% | 10.250,00 |
| 15.01.2025 | 25,28 | 26,10 | 25,20 | 26,05 | 2,96% | 6.680,00 |
| 14.01.2025 | 24,45 | 25,48 | 24,28 | 25,30 | 3,69% | 9.520,00 |
| 13.01.2025 | 24,70 | 24,95 | 24,25 | 24,40 | -2,01% | 4.230,00 |
| 10.01.2025 | 25,33 | 25,33 | 24,75 | 24,90 | -1,09% | 5.913,00 |
| 09.01.2025 | 24,65 | 25,28 | 24,63 | 25,18 | 2,03% | 8.774,00 |
| 08.01.2025 | 25,10 | 25,75 | 24,43 | 24,68 | -1,69% | 14.543,00 |
| 07.01.2025 | 26,43 | 26,63 | 24,98 | 25,10 | -5,55% | 11.433,00 |
| 06.01.2025 | 26,28 | 26,75 | 25,98 | 26,58 | 1,43% | 6.545,00 |
| 03.01.2025 | 25,45 | 26,35 | 25,30 | 26,20 | 3,66% | 17.105,00 |
| 02.01.2025 | 23,08 | 25,48 | 23,00 | 25,28 | 9,77% | 9.783,00 |
| 30.12.2024 | 22,88 | 23,13 | 22,68 | 23,03 | 0,55% | 3.300,00 |
| 27.12.2024 | 22,95 | 23,30 | 22,85 | 22,90 | 0,00% | 9.000,00 |
| 23.12.2024 | 22,48 | 22,93 | 22,20 | 22,90 | 1,55% | 12.035,00 |
| 20.12.2024 | 22,58 | 22,68 | 22,18 | 22,55 | -0,33% | 8.330,00 |
| 19.12.2024 | 22,65 | 23,03 | 22,38 | 22,63 | -0,22% | 10.760,00 |
| 18.12.2024 | 22,85 | 23,08 | 22,65 | 22,68 | -1,20% | 7.400,00 |
| 17.12.2024 | 23,78 | 23,78 | 22,83 | 22,95 | -3,57% | 10.490,00 |
| 16.12.2024 | 23,50 | 23,95 | 23,15 | 23,80 | 1,17% | 11.711,00 |
| 13.12.2024 | 22,10 | 23,60 | 22,10 | 23,53 | 5,61% | 32.200,00 |
| 12.12.2024 | 22,60 | 22,68 | 22,28 | 22,28 | -1,66% | 3.850,00 |
| 11.12.2024 | 23,03 | 23,03 | 22,45 | 22,65 | -1,20% | 2.535,00 |
| 10.12.2024 | 23,38 | 23,50 | 22,88 | 22,93 | -1,93% | 13.700,00 |
| 09.12.2024 | 21,90 | 23,73 | 21,65 | 23,38 | 6,74% | 7.518,00 |
| 06.12.2024 | 21,55 | 21,90 | 21,30 | 21,90 | 1,74% | 1.726,00 |
| 05.12.2024 | 21,65 | 21,93 | 21,50 | 21,53 | -0,69% | 9.945,00 |
| 04.12.2024 | 21,53 | 21,85 | 21,45 | 21,68 | 0,70% | 9.244,00 |
| 03.12.2024 | 21,90 | 22,00 | 21,48 | 21,53 | -1,49% | 6.968,00 |
| 02.12.2024 | 22,03 | 22,15 | 21,83 | 21,85 | -1,47% | 6.000,00 |
| 29.11.2024 | 22,13 | 22,40 | 21,90 | 22,18 | 0,34% | 2.244,00 |
| 28.11.2024 | 21,53 | 22,18 | 21,50 | 22,10 | 2,31% | 2.550,00 |
| 27.11.2024 | 21,25 | 21,75 | 21,25 | 21,60 | 1,17% | 2.106,00 |
| 26.11.2024 | 21,88 | 22,10 | 21,33 | 21,35 | -2,18% | 3.296,00 |
| 25.11.2024 | 21,60 | 22,05 | 21,53 | 21,83 | 1,28% | 9.466,00 |
| 22.11.2024 | 21,20 | 21,60 | 21,10 | 21,55 | 1,53% | 2.300,00 |
| 21.11.2024 | 21,25 | 21,38 | 20,85 | 21,23 | 0,35% | 3.690,00 |
| 20.11.2024 | 21,85 | 21,85 | 20,95 | 21,15 | -3,20% | 10.575,00 |
| 19.11.2024 | 20,98 | 22,50 | 20,95 | 21,85 | 4,17% | 1.600,00 |
| 18.11.2024 | 21,10 | 21,23 | 20,83 | 20,98 | 0,60% | 11.400,00 |
| 15.11.2024 | 20,50 | 21,08 | 20,45 | 20,85 | 0,72% | 3.620,00 |
| 14.11.2024 | 20,45 | 20,88 | 20,20 | 20,70 | 1,60% | 15.688,00 |
| 13.11.2024 | 20,50 | 20,93 | 20,25 | 20,38 | -0,73% | 9.491,00 |
| 12.11.2024 | 21,10 | 21,43 | 20,38 | 20,53 | -3,75% | 12.390,00 |
| 11.11.2024 | 21,60 | 21,83 | 21,20 | 21,33 | -1,04% | 6.020,00 |
| 08.11.2024 | 21,85 | 21,93 | 21,45 | 21,55 | -1,71% | 12.190,00 |
| 07.11.2024 | 21,08 | 22,05 | 21,05 | 21,93 | 3,66% | 10.625,00 |
| 06.11.2024 | 22,25 | 22,50 | 21,08 | 21,15 | -4,51% | 11.472,00 |
| 05.11.2024 | 22,20 | 22,40 | 22,08 | 22,15 | -0,11% | 12.200,00 |
| 04.11.2024 | 22,60 | 22,90 | 22,08 | 22,18 | -2,10% | 11.090,00 |
| 01.11.2024 | 22,08 | 22,78 | 22,05 | 22,65 | 2,37% | 12.260,00 |
| 31.10.2024 | 22,68 | 22,90 | 22,05 | 22,13 | -2,64% | 11.830,00 |
| 30.10.2024 | 22,03 | 22,90 | 21,95 | 22,73 | 2,94% | 8.458,00 |
| 29.10.2024 | 22,80 | 22,88 | 21,98 | 22,08 | -2,54% | 4.687,00 |
| 28.10.2024 | 22,68 | 23,15 | 22,45 | 22,65 | 0,89% | 17.600,00 |
| 25.10.2024 | 22,65 | 22,70 | 22,40 | 22,45 | -1,10% | 12.959,00 |
| 24.10.2024 | 22,60 | 23,08 | 22,50 | 22,70 | 0,22% | 3.771,00 |
| 23.10.2024 | 22,80 | 22,88 | 22,35 | 22,65 | -0,88% | 3.300,00 |
| 22.10.2024 | 22,83 | 22,90 | 22,40 | 22,85 | 0,11% | 5.040,00 |
| 21.10.2024 | 23,88 | 23,98 | 22,68 | 22,83 | -3,89% | 15.050,00 |
| 18.10.2024 | 23,33 | 23,95 | 23,18 | 23,75 | 2,15% | 20.380,00 |
| 17.10.2024 | 23,38 | 23,85 | 23,20 | 23,25 | -0,53% | 2.326,00 |
| 16.10.2024 | 23,38 | 23,70 | 23,30 | 23,38 | -0,11% | 6.710,00 |
| 15.10.2024 | 23,40 | 23,75 | 23,23 | 23,40 | 0,11% | 8.389,00 |
| 14.10.2024 | 22,68 | 23,43 | 22,38 | 23,38 | 4,47% | 14.963,00 |
| 11.10.2024 | 21,93 | 22,50 | 21,63 | 22,38 | 2,29% | 5.999,00 |
| 10.10.2024 | 21,75 | 21,98 | 21,38 | 21,88 | 8,94% | 15.547,00 |
| 09.10.2024 | 20,20 | 20,30 | 19,96 | 20,08 | -0,59% | 6.690,00 |
| 08.10.2024 | 20,48 | 20,58 | 20,09 | 20,20 | -1,82% | - |
| 07.10.2024 | 20,68 | 20,93 | 20,33 | 20,58 | -0,96% | 8.240,00 |
| 04.10.2024 | 20,50 | 20,93 | 20,28 | 20,78 | 1,47% | 8.100,00 |
| 03.10.2024 | 20,10 | 20,58 | 20,06 | 20,48 | 1,74% | 1.600,00 |
| 02.10.2024 | 20,06 | 20,33 | 20,02 | 20,13 | 0,78% | 4.570,00 |
| 01.10.2024 | 20,08 | 20,58 | 19,95 | 19,97 | -1,02% | 8.150,00 |
| 30.09.2024 | 20,30 | 20,40 | 20,00 | 20,18 | -0,74% | 16.675,00 |