22,450€
-0,44%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |