23,200€
-0,43%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 20,13 | 20,35 | 20,01 | 20,33 | 1,22% | 13.304,00 |
| 26.09.2024 | 19,89 | 20,33 | 19,88 | 20,08 | 1,36% | 3.421,00 |
| 25.09.2024 | 19,91 | 20,13 | 19,73 | 19,81 | -0,40% | 8.683,00 |
| 24.09.2024 | 19,94 | 20,40 | 19,85 | 19,89 | -0,45% | 5.150,00 |
| 23.09.2024 | 20,13 | 20,13 | 19,85 | 19,98 | -0,37% | 4.615,00 |
| 20.09.2024 | 20,93 | 21,15 | 19,99 | 20,06 | -3,47% | 14.300,00 |
| 19.09.2024 | 20,23 | 20,93 | 20,20 | 20,78 | 3,23% | 3.110,00 |
| 18.09.2024 | 20,40 | 20,43 | 20,02 | 20,13 | -1,23% | 6.100,00 |
| 17.09.2024 | 20,02 | 20,50 | 19,85 | 20,38 | 1,29% | 7.183,00 |
| 16.09.2024 | 20,63 | 20,73 | 19,75 | 20,12 | -0,17% | 7.520,00 |
| 13.09.2024 | 19,91 | 20,25 | 19,80 | 20,15 | 0,88% | 4.600,00 |
| 12.09.2024 | 19,75 | 20,20 | 19,57 | 19,98 | 0,83% | 8.581,00 |
| 11.09.2024 | 19,54 | 19,82 | 19,37 | 19,81 | 1,85% | 9.610,00 |
| 10.09.2024 | 19,57 | 19,81 | 19,35 | 19,45 | -0,82% | 9.330,00 |
| 09.09.2024 | 19,42 | 19,81 | 19,16 | 19,61 | 2,56% | 3.925,00 |
| 06.09.2024 | 20,33 | 20,33 | 18,80 | 19,12 | -5,46% | 9.600,00 |
| 05.09.2024 | 20,73 | 21,08 | 19,93 | 20,23 | -1,34% | 8.424,00 |
| 04.09.2024 | 20,15 | 20,50 | 19,89 | 20,50 | 1,11% | 27.276,00 |
| 03.09.2024 | 21,20 | 21,23 | 20,23 | 20,28 | -4,48% | 9.180,00 |
| 02.09.2024 | 21,60 | 21,68 | 21,00 | 21,23 | -1,62% | - |
| 30.08.2024 | 21,30 | 21,65 | 21,30 | 21,58 | 1,29% | 6.544,00 |
| 29.08.2024 | 20,90 | 21,55 | 20,85 | 21,30 | 1,43% | 10.532,00 |
| 28.08.2024 | 21,43 | 21,43 | 20,88 | 21,00 | -1,75% | 7.890,00 |
| 27.08.2024 | 21,55 | 21,73 | 21,30 | 21,38 | -0,12% | 13.200,00 |
| 26.08.2024 | 20,80 | 21,45 | 20,43 | 21,40 | 4,52% | 7.520,00 |
| 23.08.2024 | 20,43 | 20,73 | 19,99 | 20,48 | 0,12% | - |
| 22.08.2024 | 19,91 | 20,83 | 19,89 | 20,45 | 2,82% | 9.550,00 |
| 21.08.2024 | 19,91 | 20,10 | 19,80 | 19,89 | 0,40% | 470,00 |
| 20.08.2024 | 20,65 | 20,75 | 19,81 | 19,81 | -3,95% | 304,00 |
| 19.08.2024 | 20,13 | 20,78 | 20,13 | 20,63 | 2,48% | 5.000,00 |
| 16.08.2024 | 20,25 | 20,40 | 20,08 | 20,13 | -0,49% | 7.688,00 |
| 15.08.2024 | 20,58 | 20,63 | 19,97 | 20,23 | -1,34% | 1.394,00 |
| 14.08.2024 | 20,15 | 21,18 | 20,10 | 20,50 | 2,37% | 8.670,00 |
| 13.08.2024 | 19,78 | 20,20 | 19,47 | 20,03 | 1,91% | 9.170,00 |
| 12.08.2024 | 20,18 | 20,18 | 19,61 | 19,65 | -2,19% | 7.350,00 |
| 09.08.2024 | 19,54 | 20,15 | 19,37 | 20,09 | 3,03% | 6.380,00 |
| 08.08.2024 | 19,95 | 20,01 | 19,14 | 19,50 | -2,26% | 5.578,00 |
| 07.08.2024 | 20,15 | 20,15 | 19,49 | 19,95 | 0,66% | 4.935,00 |
| 06.08.2024 | 19,73 | 20,13 | 18,86 | 19,82 | 0,97% | 2.960,00 |
| 05.08.2024 | 19,60 | 19,78 | 18,25 | 19,63 | -1,01% | 14.243,00 |
| 02.08.2024 | 20,33 | 20,75 | 19,67 | 19,83 | -3,03% | 9.396,00 |
| 01.08.2024 | 21,58 | 21,85 | 20,25 | 20,45 | -4,99% | 20.641,00 |
| 31.07.2024 | 21,43 | 21,68 | 21,33 | 21,53 | 0,70% | 6.140,00 |
| 30.07.2024 | 21,58 | 21,68 | 21,33 | 21,38 | -0,93% | 2.000,00 |
| 29.07.2024 | 21,55 | 21,83 | 21,50 | 21,58 | 0,70% | 9.496,00 |
| 26.07.2024 | 21,40 | 21,58 | 21,30 | 21,43 | -0,12% | 12.411,00 |
| 25.07.2024 | 21,68 | 21,68 | 21,18 | 21,45 | -0,92% | 5.720,00 |
| 24.07.2024 | 22,18 | 22,23 | 21,58 | 21,65 | -2,48% | 4.600,00 |
| 23.07.2024 | 22,23 | 22,45 | 21,58 | 22,20 | 0,45% | 11.400,00 |
| 22.07.2024 | 22,40 | 22,70 | 21,95 | 22,10 | -2,64% | 15.922,00 |
| 19.07.2024 | 22,65 | 22,75 | 22,18 | 22,70 | 0,78% | 17.500,00 |
| 18.07.2024 | 22,55 | 22,75 | 22,33 | 22,53 | 0,56% | 11.759,00 |
| 17.07.2024 | 22,38 | 22,85 | 22,23 | 22,40 | 0,34% | 14.628,00 |
| 16.07.2024 | 22,88 | 22,88 | 22,20 | 22,33 | -2,30% | 6.137,00 |
| 15.07.2024 | 23,38 | 23,40 | 22,40 | 22,85 | -2,04% | 8.354,00 |
| 12.07.2024 | 23,38 | 23,60 | 23,20 | 23,33 | -0,21% | 4.200,00 |
| 11.07.2024 | 23,15 | 23,48 | 23,13 | 23,38 | 0,43% | 7.620,00 |
| 10.07.2024 | 23,23 | 23,50 | 23,08 | 23,28 | -0,11% | 58.230,00 |
| 09.07.2024 | 23,98 | 24,08 | 23,05 | 23,30 | -2,71% | 10.939,00 |
| 08.07.2024 | 23,68 | 24,08 | 23,58 | 23,95 | 1,38% | 5.310,00 |
| 05.07.2024 | 23,20 | 23,83 | 23,05 | 23,63 | 2,72% | 5.680,00 |
| 04.07.2024 | 22,95 | 23,30 | 22,85 | 23,00 | 0,11% | 5.264,00 |
| 03.07.2024 | 22,35 | 23,13 | 22,18 | 22,98 | 2,11% | 8.190,00 |
| 02.07.2024 | 22,10 | 22,50 | 21,85 | 22,50 | 1,58% | 3.740,00 |
| 01.07.2024 | 22,20 | 22,48 | 21,90 | 22,15 | 0,34% | 12.700,00 |
| 28.06.2024 | 22,48 | 22,63 | 21,98 | 22,08 | -1,34% | 14.200,00 |
| 27.06.2024 | 22,43 | 22,85 | 22,35 | 22,38 | -0,11% | 7.520,00 |
| 26.06.2024 | 23,13 | 23,18 | 22,35 | 22,40 | -2,82% | 14.890,00 |
| 25.06.2024 | 23,03 | 23,28 | 22,63 | 23,05 | 0,11% | 8.140,00 |
| 24.06.2024 | 23,30 | 23,88 | 22,50 | 23,03 | -1,39% | 19.721,00 |
| 21.06.2024 | 23,88 | 23,90 | 23,33 | 23,35 | -1,79% | 4.750,00 |
| 20.06.2024 | 23,55 | 24,00 | 23,45 | 23,78 | 1,28% | 12.802,00 |
| 19.06.2024 | 23,65 | 23,93 | 23,45 | 23,48 | -0,63% | 10.764,00 |
| 18.06.2024 | 23,45 | 23,83 | 23,40 | 23,63 | 0,75% | 4.481,00 |
| 17.06.2024 | 23,90 | 24,38 | 23,05 | 23,45 | -3,00% | 9.168,00 |
| 14.06.2024 | 24,25 | 24,35 | 23,53 | 24,18 | 0,10% | 8.415,00 |
| 13.06.2024 | 25,58 | 25,65 | 24,08 | 24,15 | -5,66% | 12.700,00 |
| 12.06.2024 | 25,70 | 26,50 | 25,40 | 25,60 | -0,58% | 94,00 |
| 11.06.2024 | 25,93 | 26,00 | 25,45 | 25,75 | -0,29% | 3.600,00 |
| 10.06.2024 | 25,98 | 26,20 | 25,75 | 25,83 | -0,58% | 11.092,00 |
| 07.06.2024 | 26,13 | 26,35 | 25,90 | 25,98 | -0,19% | 6.668,00 |
| 06.06.2024 | 26,03 | 26,35 | 25,80 | 26,03 | 0,10% | 17.561,00 |
| 05.06.2024 | 25,60 | 26,25 | 25,58 | 26,00 | 0,68% | 9.420,00 |
| 04.06.2024 | 25,88 | 26,25 | 25,53 | 25,83 | -0,19% | 3.040,00 |
| 03.06.2024 | 25,40 | 26,05 | 25,20 | 25,88 | 2,37% | 3.840,00 |
| 31.05.2024 | 25,30 | 25,58 | 25,08 | 25,28 | -0,20% | 2.416,00 |