66,425€
-1,23%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,68 | 69,85 | 66,75 | 67,35 | -0,15% | 3.262,00 |
| 28.05.2026 | 69,30 | 71,70 | 66,60 | 67,45 | -3,30% | 9.843,00 |
| 27.05.2026 | 68,73 | 73,63 | 67,30 | 69,75 | 2,80% | 7.862,00 |
| 26.05.2026 | 57,18 | 70,38 | 56,18 | 67,85 | 19,19% | 8.708,00 |
| 25.05.2026 | 55,40 | 57,85 | 53,33 | 56,93 | 3,97% | 6.920,00 |
| 22.05.2026 | 53,68 | 56,43 | 53,45 | 54,75 | 1,67% | 5.257,00 |
| 21.05.2026 | 53,63 | 54,63 | 52,40 | 53,85 | 0,61% | 13.360,00 |
| 20.05.2026 | 54,15 | 55,30 | 52,60 | 53,53 | -1,47% | 4.525,00 |
| 19.05.2026 | 56,35 | 57,58 | 54,13 | 54,33 | -3,72% | 2.835,00 |
| 18.05.2026 | 55,15 | 58,60 | 54,85 | 56,43 | 0,89% | 4.577,00 |
| 15.05.2026 | 57,70 | 58,00 | 54,48 | 55,93 | -3,99% | 1.485,00 |
| 14.05.2026 | 57,65 | 58,73 | 57,05 | 58,25 | 0,87% | 3.480,00 |
| 13.05.2026 | 52,28 | 57,83 | 52,20 | 57,75 | 10,47% | 1.770,00 |
| 12.05.2026 | 53,28 | 55,23 | 52,18 | 52,28 | -2,20% | 3.445,00 |
| 11.05.2026 | 55,68 | 56,20 | 48,78 | 53,45 | -4,43% | 7.746,00 |
| 08.05.2026 | 52,58 | 56,68 | 51,93 | 55,93 | 9,02% | 3.916,00 |
| 07.05.2026 | 55,73 | 56,78 | 50,33 | 51,30 | -8,11% | 2.798,00 |
| 06.05.2026 | 55,88 | 58,15 | 55,13 | 55,83 | -0,09% | 4.752,00 |
| 05.05.2026 | 54,08 | 56,45 | 53,93 | 55,88 | 2,81% | 4.847,00 |
| 04.05.2026 | 52,10 | 54,45 | 51,95 | 54,35 | 4,47% | 2.003,00 |
| 30.04.2026 | 50,55 | 52,40 | 50,23 | 52,03 | 2,16% | 4.807,00 |
| 29.04.2026 | 50,18 | 51,65 | 50,13 | 50,93 | 1,69% | 4.958,00 |
| 28.04.2026 | 50,55 | 51,40 | 49,77 | 50,08 | -0,93% | 4.225,00 |
| 27.04.2026 | 49,92 | 51,95 | 49,33 | 50,55 | 1,92% | 1.967,00 |
| 24.04.2026 | 49,85 | 51,25 | 48,97 | 49,60 | -0,35% | 3.666,00 |
| 23.04.2026 | 49,04 | 50,48 | 48,88 | 49,78 | 1,13% | 3.929,00 |
| 22.04.2026 | 48,74 | 49,83 | 48,62 | 49,22 | 1,05% | 1.315,00 |
| 21.04.2026 | 48,22 | 49,46 | 48,04 | 48,71 | 1,00% | 7.717,00 |
| 20.04.2026 | 47,08 | 48,61 | 46,77 | 48,23 | -0,66% | 7.541,00 |
| 17.04.2026 | 46,62 | 49,28 | 46,46 | 48,55 | 5,45% | 6.135,00 |
| 16.04.2026 | 46,06 | 47,80 | 45,78 | 46,04 | 0,31% | 2.475,00 |
| 15.04.2026 | 45,19 | 46,36 | 44,85 | 45,90 | 1,41% | 4.982,00 |
| 14.04.2026 | 44,09 | 45,47 | 44,02 | 45,26 | 2,63% | 6.157,00 |
| 13.04.2026 | 42,84 | 44,33 | 42,44 | 44,10 | 1,33% | 6.454,00 |
| 10.04.2026 | 41,52 | 44,37 | 41,18 | 43,52 | 4,99% | 1.842,00 |
| 09.04.2026 | 41,15 | 42,23 | 40,79 | 41,45 | 0,61% | 12.753,00 |
| 08.04.2026 | 40,85 | 42,25 | 40,65 | 41,20 | 6,57% | 7.379,00 |
| 07.04.2026 | 40,25 | 40,40 | 38,66 | 38,66 | -2,99% | 4.500,00 |
| 02.04.2026 | 37,25 | 40,28 | 37,25 | 39,85 | 3,84% | 5.120,00 |
| 01.04.2026 | 38,30 | 38,95 | 38,20 | 38,38 | 0,20% | - |
| 31.03.2026 | 35,95 | 38,30 | 35,55 | 38,30 | 6,91% | 1.122,00 |
| 30.03.2026 | 36,70 | 37,18 | 35,50 | 35,83 | -2,18% | 16.453,00 |
| 27.03.2026 | 37,63 | 38,73 | 35,90 | 36,63 | -2,66% | 3.615,00 |
| 26.03.2026 | 34,50 | 38,20 | 33,38 | 37,63 | 7,35% | 1.085,00 |
| 25.03.2026 | 32,75 | 35,93 | 32,75 | 35,05 | 6,70% | 3.289,00 |
| 24.03.2026 | 34,08 | 34,28 | 32,18 | 32,85 | -4,23% | 2.300,00 |
| 23.03.2026 | 31,28 | 35,13 | 30,55 | 34,30 | 5,86% | 8.470,00 |
| 20.03.2026 | 32,70 | 33,83 | 32,23 | 32,40 | -0,92% | 9.350,00 |
| 19.03.2026 | 34,25 | 35,18 | 32,33 | 32,70 | -4,39% | 14.820,00 |
| 18.03.2026 | 34,00 | 35,38 | 34,00 | 34,20 | 0,88% | 4.460,00 |
| 17.03.2026 | 33,78 | 34,23 | 33,43 | 33,90 | -0,15% | 5.853,00 |
| 16.03.2026 | 33,78 | 34,38 | 33,63 | 33,95 | 0,74% | 1.190,00 |
| 13.03.2026 | 35,20 | 35,20 | 33,63 | 33,70 | -4,19% | 388,00 |
| 12.03.2026 | 35,35 | 35,60 | 34,85 | 35,18 | -0,85% | 968,00 |
| 11.03.2026 | 36,35 | 36,40 | 35,30 | 35,48 | -2,41% | 2.688,00 |
| 10.03.2026 | 35,68 | 36,88 | 35,55 | 36,35 | 2,18% | 1.772,00 |
| 09.03.2026 | 34,30 | 35,65 | 33,48 | 35,58 | 1,57% | 1.252,00 |
| 06.03.2026 | 35,40 | 36,13 | 34,50 | 35,03 | -0,85% | 9.000,00 |
| 05.03.2026 | 36,50 | 37,48 | 34,95 | 35,33 | -3,48% | 3.333,00 |
| 04.03.2026 | 35,68 | 36,83 | 35,00 | 36,60 | 3,68% | 6.250,00 |
| 03.03.2026 | 37,33 | 37,33 | 34,68 | 35,30 | -5,80% | 3.796,00 |
| 02.03.2026 | 36,85 | 37,88 | 36,35 | 37,48 | -1,32% | 2.700,00 |
| 27.02.2026 | 37,80 | 38,48 | 37,43 | 37,98 | -0,07% | 3.436,00 |
| 26.02.2026 | 37,93 | 38,48 | 37,50 | 38,00 | 0,53% | 4.468,00 |
| 25.02.2026 | 37,48 | 38,33 | 37,38 | 37,80 | 0,60% | 12.673,00 |
| 24.02.2026 | 37,05 | 37,60 | 36,38 | 37,58 | 1,21% | 6.191,00 |
| 23.02.2026 | 36,90 | 37,25 | 36,15 | 37,13 | 1,57% | 2.660,00 |
| 20.02.2026 | 36,95 | 37,73 | 36,55 | 36,55 | -1,48% | 3.750,00 |
| 19.02.2026 | 38,50 | 38,53 | 36,48 | 37,10 | -3,57% | 7.650,00 |
| 18.02.2026 | 36,88 | 38,88 | 36,88 | 38,48 | 4,55% | 5.795,00 |
| 17.02.2026 | 37,03 | 37,30 | 35,93 | 36,80 | -0,88% | 4.141,00 |
| 16.02.2026 | 36,75 | 37,20 | 36,50 | 37,13 | 1,23% | 860,00 |
| 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 |