27,000€
-0,55%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 26,95 | 27,00 | 26,55 | 26,95 | -0,74% | - |
| 24.11.2025 | 25,13 | 27,33 | 25,13 | 27,15 | 7,52% | 12.970,00 |
| 21.11.2025 | 26,38 | 26,50 | 25,00 | 25,25 | -4,45% | 17.413,00 |
| 20.11.2025 | 27,48 | 27,55 | 26,33 | 26,43 | -1,03% | 10.400,00 |
| 19.11.2025 | 26,58 | 27,05 | 26,40 | 26,70 | 0,56% | 2.100,00 |
| 18.11.2025 | 27,45 | 27,50 | 26,30 | 26,55 | -3,10% | 2.548,00 |
| 17.11.2025 | 27,50 | 27,93 | 27,20 | 27,40 | 0,55% | - |
| 14.11.2025 | 27,68 | 27,78 | 26,75 | 27,25 | -1,27% | 2.410,00 |
| 13.11.2025 | 28,55 | 28,88 | 27,60 | 27,60 | -2,99% | - |
| 12.11.2025 | 28,58 | 29,08 | 28,40 | 28,45 | 0,35% | 5.033,00 |
| 11.11.2025 | 28,48 | 28,83 | 28,23 | 28,35 | 0,53% | 8.650,00 |
| 10.11.2025 | 26,95 | 28,65 | 26,95 | 28,20 | 5,82% | 10.650,00 |
| 07.11.2025 | 27,65 | 27,75 | 26,65 | 26,65 | -3,27% | 848,00 |
| 06.11.2025 | 27,38 | 28,30 | 27,25 | 27,55 | 0,09% | 5.000,00 |
| 05.11.2025 | 27,25 | 27,98 | 27,03 | 27,53 | 0,27% | 7.992,00 |
| 04.11.2025 | 28,48 | 28,50 | 27,33 | 27,45 | -4,36% | 5.244,00 |
| 03.11.2025 | 29,15 | 29,55 | 28,60 | 28,70 | -1,20% | 3.295,00 |
| 31.10.2025 | 27,95 | 29,68 | 27,75 | 29,05 | 3,57% | 12.245,00 |
| 30.10.2025 | 29,95 | 30,33 | 27,38 | 28,05 | -6,42% | 13.365,00 |
| 29.10.2025 | 30,40 | 31,38 | 29,98 | 29,98 | 1,61% | 11.650,00 |
| 28.10.2025 | 32,25 | 32,68 | 29,50 | 29,50 | -8,10% | 2.986,00 |
| 27.10.2025 | 32,85 | 33,38 | 32,10 | 32,10 | -2,13% | 3.425,00 |
| 24.10.2025 | 32,28 | 32,88 | 31,78 | 32,80 | 2,66% | 2.420,00 |
| 23.10.2025 | 31,90 | 32,60 | 31,48 | 31,95 | 0,39% | 3.446,00 |
| 22.10.2025 | 33,03 | 33,35 | 31,43 | 31,83 | -3,56% | 252,00 |
| 21.10.2025 | 33,20 | 33,50 | 32,93 | 33,00 | -0,15% | - |
| 20.10.2025 | 33,68 | 33,88 | 33,05 | 33,05 | -1,20% | 10.440,00 |
| 17.10.2025 | 34,63 | 34,70 | 32,38 | 33,45 | -3,74% | 3.304,00 |
| 16.10.2025 | 34,75 | 35,20 | 34,65 | 34,75 | 0,00% | 7.200,00 |
| 15.10.2025 | 33,83 | 35,03 | 33,60 | 34,75 | 2,81% | 9.178,00 |
| 14.10.2025 | 34,20 | 34,25 | 33,45 | 33,80 | -1,31% | 2.400,00 |
| 13.10.2025 | 34,73 | 35,08 | 34,05 | 34,25 | -0,72% | 5.953,00 |
| 10.10.2025 | 36,18 | 36,38 | 34,50 | 34,50 | -4,56% | 1.915,00 |
| 09.10.2025 | 35,55 | 36,20 | 35,28 | 36,15 | 1,83% | 7.892,00 |
| 08.10.2025 | 33,43 | 36,05 | 33,35 | 35,50 | 6,45% | 4.001,00 |
| 07.10.2025 | 32,55 | 34,08 | 32,50 | 33,35 | 3,09% | 1.626,00 |
| 06.10.2025 | 32,13 | 32,58 | 31,70 | 32,35 | 1,81% | 12.102,00 |
| 03.10.2025 | 32,15 | 32,40 | 31,55 | 31,78 | -0,86% | 3.145,00 |
| 02.10.2025 | 32,38 | 32,78 | 31,95 | 32,05 | -0,77% | 6.932,00 |
| 01.10.2025 | 32,55 | 32,70 | 32,00 | 32,30 | -0,46% | 2.094,00 |
| 30.09.2025 | 31,68 | 32,75 | 31,65 | 32,45 | 2,53% | 9.314,00 |
| 29.09.2025 | 31,93 | 32,18 | 31,45 | 31,65 | -0,63% | - |
| 26.09.2025 | 31,90 | 32,38 | 31,65 | 31,85 | -0,23% | - |
| 25.09.2025 | 32,38 | 32,38 | 31,45 | 31,93 | -0,70% | 7.688,00 |
| 24.09.2025 | 32,58 | 32,85 | 32,15 | 32,15 | -1,08% | 1.250,00 |
| 23.09.2025 | 32,83 | 33,13 | 32,48 | 32,50 | -0,91% | 4.160,00 |
| 22.09.2025 | 33,10 | 33,13 | 32,28 | 32,80 | -0,15% | 8.010,00 |
| 19.09.2025 | 31,80 | 33,70 | 31,80 | 32,85 | 3,46% | 5.087,00 |
| 18.09.2025 | 32,50 | 32,55 | 31,65 | 31,75 | -1,70% | 10.653,00 |
| 17.09.2025 | 31,88 | 32,43 | 31,60 | 32,30 | 3,03% | 8.778,00 |
| 16.09.2025 | 32,83 | 32,98 | 31,35 | 31,35 | -4,71% | 4.710,00 |
| 15.09.2025 | 32,68 | 32,95 | 32,38 | 32,90 | 0,92% | 6.580,00 |
| 12.09.2025 | 32,78 | 33,40 | 31,70 | 32,60 | 0,31% | 5.860,00 |
| 11.09.2025 | 34,60 | 34,75 | 31,90 | 32,50 | -5,93% | 9.792,00 |
| 10.09.2025 | 34,60 | 35,15 | 34,30 | 34,55 | 1,17% | 9.129,00 |
| 09.09.2025 | 35,25 | 35,75 | 34,03 | 34,15 | -4,41% | 6.908,00 |
| 08.09.2025 | 34,65 | 35,78 | 34,08 | 35,73 | 3,55% | 5.000,00 |
| 05.09.2025 | 35,65 | 36,15 | 34,05 | 34,50 | -2,95% | 4.996,00 |
| 04.09.2025 | 36,15 | 38,25 | 34,98 | 35,55 | -1,39% | 3.737,00 |
| 03.09.2025 | 35,48 | 36,60 | 35,40 | 36,05 | 1,69% | 9.494,00 |
| 02.09.2025 | 36,05 | 36,15 | 35,33 | 35,45 | -1,53% | 1.818,00 |
| 01.09.2025 | 36,63 | 37,15 | 35,80 | 36,00 | -1,50% | 6.088,00 |
| 29.08.2025 | 36,98 | 37,55 | 36,40 | 36,55 | -1,02% | - |
| 28.08.2025 | 37,33 | 37,83 | 36,90 | 36,93 | -0,74% | 11.167,00 |
| 27.08.2025 | 37,73 | 37,88 | 36,98 | 37,20 | -1,33% | 3.679,00 |
| 26.08.2025 | 38,30 | 38,30 | 37,23 | 37,70 | -1,69% | 90.432,00 |
| 25.08.2025 | 38,30 | 38,48 | 36,93 | 38,35 | 0,20% | 9.505,00 |
| 22.08.2025 | 38,13 | 38,73 | 38,05 | 38,28 | 0,39% | 1.630,00 |
| 21.08.2025 | 37,30 | 38,38 | 37,08 | 38,13 | 1,94% | 400,00 |
| 20.08.2025 | 38,85 | 39,03 | 37,23 | 37,40 | -4,29% | 5.034,00 |
| 19.08.2025 | 39,13 | 39,58 | 38,93 | 39,08 | 0,00% | - |
| 18.08.2025 | 38,20 | 39,30 | 37,90 | 39,08 | 2,36% | 4.588,00 |
| 15.08.2025 | 38,70 | 38,95 | 37,53 | 38,18 | -1,04% | 2.715,00 |
| 14.08.2025 | 37,58 | 38,88 | 37,58 | 38,58 | 2,19% | 3.194,00 |
| 13.08.2025 | 37,70 | 38,60 | 37,50 | 37,75 | 1,14% | 810,00 |
| 12.08.2025 | 36,80 | 37,85 | 36,68 | 37,33 | 1,70% | 9.000,00 |
| 11.08.2025 | 37,58 | 37,73 | 36,35 | 36,70 | -1,48% | 3.934,00 |
| 08.08.2025 | 36,93 | 37,83 | 36,68 | 37,25 | 0,34% | 3.864,00 |
| 07.08.2025 | 36,80 | 37,88 | 36,50 | 37,13 | 1,09% | 3.734,00 |
| 06.08.2025 | 37,28 | 37,28 | 36,00 | 36,73 | -1,08% | 9.160,00 |
| 05.08.2025 | 35,18 | 37,25 | 35,00 | 37,13 | 6,07% | 9.087,00 |
| 04.08.2025 | 33,65 | 35,23 | 33,38 | 35,00 | 5,66% | 5.188,00 |
| 01.08.2025 | 36,18 | 36,30 | 32,73 | 33,13 | -8,24% | 4.205,00 |
| 31.07.2025 | 35,88 | 36,75 | 35,88 | 36,10 | 1,05% | 3.584,00 |
| 30.07.2025 | 35,63 | 36,18 | 34,90 | 35,73 | 0,00% | 2.622,00 |
| 29.07.2025 | 34,43 | 36,00 | 34,30 | 35,73 | 4,00% | 8.272,00 |
| 28.07.2025 | 34,33 | 34,98 | 34,10 | 34,35 | 0,66% | 9.340,00 |
| 25.07.2025 | 33,75 | 34,35 | 33,33 | 34,13 | 0,59% | 6.962,00 |
| 24.07.2025 | 32,68 | 34,65 | 32,20 | 33,93 | 3,83% | 6.812,00 |
| 23.07.2025 | 31,73 | 32,78 | 31,70 | 32,68 | 3,40% | 3.040,00 |
| 22.07.2025 | 32,33 | 32,33 | 31,28 | 31,60 | -2,17% | 1.124,00 |
| 21.07.2025 | 32,23 | 32,90 | 32,05 | 32,30 | 0,70% | 15.315,00 |
| 18.07.2025 | 32,95 | 33,18 | 31,85 | 32,08 | -2,43% | 3.064,00 |
| 17.07.2025 | 32,28 | 32,95 | 32,20 | 32,88 | 2,10% | 6.364,00 |
| 16.07.2025 | 31,68 | 32,35 | 31,58 | 32,20 | 1,66% | 14.455,00 |
| 15.07.2025 | 31,35 | 32,40 | 31,28 | 31,68 | 1,12% | 10.226,00 |
| 14.07.2025 | 31,63 | 31,90 | 31,13 | 31,33 | -1,80% | 5.860,00 |
| 11.07.2025 | 32,63 | 33,18 | 31,80 | 31,90 | -2,52% | 3.959,00 |
| 10.07.2025 | 32,40 | 32,93 | 31,93 | 32,73 | 1,24% | 6.248,00 |
| 09.07.2025 | 31,58 | 32,60 | 30,90 | 32,33 | 2,29% | - |