32,800€
2,66%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2025 | 30,98 | 31,75 | 30,90 | 31,60 | 2,02% | 1.555,00 |
| 07.07.2025 | 30,75 | 31,28 | 30,65 | 30,98 | 0,57% | 4.300,00 |
| 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 |