36,675€
1,03%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 36,35 | 36,80 | 35,70 | 36,68 | 1,03% | 6.400,00 |
| 12.02.2026 | 37,53 | 37,88 | 35,85 | 36,30 | -3,01% | 2.800,00 |
| 11.02.2026 | 37,45 | 38,40 | 37,03 | 37,43 | 0,27% | 780,00 |
| 10.02.2026 | 37,20 | 37,98 | 36,30 | 37,33 | 0,20% | 5.225,00 |
| 09.02.2026 | 36,03 | 37,48 | 35,68 | 37,25 | 4,20% | 5.222,00 |
| 06.02.2026 | 34,13 | 36,70 | 33,85 | 35,75 | 4,61% | 2.598,00 |
| 05.02.2026 | 34,93 | 35,35 | 33,73 | 34,18 | -2,50% | 6.524,00 |
| 04.02.2026 | 37,13 | 37,18 | 34,88 | 35,05 | -5,91% | 5.210,00 |
| 03.02.2026 | 34,78 | 37,33 | 34,78 | 37,25 | 7,04% | 6.184,00 |
| 02.02.2026 | 35,43 | 35,50 | 34,23 | 34,80 | -1,35% | 3.932,00 |
| 30.01.2026 | 35,75 | 35,78 | 34,70 | 35,28 | -1,33% | 15.365,00 |
| 29.01.2026 | 34,78 | 36,88 | 34,78 | 35,75 | 1,56% | 3.125,00 |
| 28.01.2026 | 35,48 | 35,60 | 34,73 | 35,20 | -0,85% | 4.594,00 |
| 27.01.2026 | 35,25 | 35,53 | 35,03 | 35,50 | 0,71% | 2.832,00 |
| 26.01.2026 | 35,13 | 35,48 | 34,65 | 35,25 | 0,86% | 6.892,00 |
| 23.01.2026 | 35,60 | 36,00 | 34,38 | 34,95 | -0,78% | 2.062,00 |
| 22.01.2026 | 34,53 | 36,18 | 34,03 | 35,23 | 3,30% | 2.258,00 |
| 21.01.2026 | 33,58 | 34,60 | 33,08 | 34,10 | 1,79% | 4.725,00 |
| 20.01.2026 | 34,75 | 34,85 | 33,25 | 33,50 | -4,76% | 6.789,00 |
| 19.01.2026 | 33,60 | 36,13 | 33,10 | 35,18 | 3,08% | 6.520,00 |
| 16.01.2026 | 33,30 | 34,40 | 33,25 | 34,13 | 2,94% | 3.690,00 |
| 15.01.2026 | 33,75 | 34,03 | 33,15 | 33,15 | -1,34% | 4.596,00 |
| 14.01.2026 | 34,15 | 34,55 | 33,55 | 33,60 | -2,04% | 5.850,00 |
| 13.01.2026 | 34,05 | 34,40 | 33,53 | 34,30 | -0,44% | 2.925,00 |
| 12.01.2026 | 36,45 | 36,55 | 33,88 | 34,45 | -5,75% | 5.998,00 |
| 09.01.2026 | 36,25 | 36,83 | 35,95 | 36,55 | 0,41% | 2.861,00 |
| 08.01.2026 | 37,20 | 37,45 | 35,23 | 36,40 | -1,75% | 4.000,00 |
| 07.01.2026 | 36,88 | 37,98 | 36,60 | 37,05 | 0,61% | 7.000,00 |
| 06.01.2026 | 36,90 | 37,25 | 36,13 | 36,83 | 0,68% | 4.150,00 |
| 05.01.2026 | 36,55 | 36,90 | 36,08 | 36,58 | 1,46% | 990,00 |
| 02.01.2026 | 35,38 | 36,43 | 35,15 | 36,05 | 2,56% | 6.281,00 |
| 30.12.2025 | 34,40 | 35,25 | 34,15 | 35,15 | 2,18% | 1.284,00 |
| 29.12.2025 | 34,53 | 35,05 | 34,13 | 34,40 | -0,15% | 3.736,00 |
| 23.12.2025 | 35,15 | 35,45 | 34,20 | 34,45 | -1,71% | 7.800,00 |
| 22.12.2025 | 34,60 | 35,65 | 34,35 | 35,05 | 2,49% | 13.526,00 |
| 19.12.2025 | 33,95 | 34,58 | 33,78 | 34,20 | 1,79% | 393,00 |
| 18.12.2025 | 33,58 | 34,40 | 32,73 | 33,60 | 0,15% | 6.740,00 |
| 17.12.2025 | 34,83 | 35,13 | 32,83 | 33,55 | -3,17% | 6.500,00 |
| 16.12.2025 | 34,78 | 35,53 | 34,55 | 34,65 | -0,72% | 1.410,00 |
| 15.12.2025 | 35,83 | 36,18 | 34,45 | 34,90 | -1,76% | 16.980,00 |
| 12.12.2025 | 35,75 | 36,73 | 35,28 | 35,53 | -0,14% | 11.610,00 |
| 11.12.2025 | 35,03 | 35,65 | 34,40 | 35,58 | 0,64% | 1.400,00 |
| 10.12.2025 | 35,15 | 36,20 | 35,10 | 35,35 | -1,87% | 4.709,00 |
| 09.12.2025 | 35,80 | 36,75 | 35,33 | 36,03 | 1,77% | 8.762,00 |
| 08.12.2025 | 34,70 | 36,10 | 34,60 | 35,40 | 2,76% | 12.561,00 |
| 05.12.2025 | 35,43 | 35,63 | 34,45 | 34,45 | -1,99% | 2.797,00 |
| 04.12.2025 | 35,10 | 35,73 | 34,53 | 35,15 | 0,57% | 6.842,00 |
| 03.12.2025 | 34,15 | 35,20 | 34,08 | 34,95 | 2,64% | 5.811,00 |
| 02.12.2025 | 32,00 | 34,40 | 31,78 | 34,05 | 6,91% | 13.854,00 |
| 01.12.2025 | 33,33 | 33,38 | 31,55 | 31,85 | -3,48% | 4.927,00 |
| 28.11.2025 | 32,13 | 33,63 | 31,95 | 33,00 | 2,64% | 10.741,00 |
| 27.11.2025 | 29,45 | 32,30 | 29,40 | 32,15 | 9,54% | 9.882,00 |
| 26.11.2025 | 29,85 | 30,95 | 29,33 | 29,35 | -1,68% | 13.047,00 |
| 25.11.2025 | 26,95 | 29,93 | 26,55 | 29,85 | 9,94% | 6.162,00 |
| 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 |