56,825€
-2,61%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 58,65 | 59,40 | 54,45 | 56,83 | -2,74% | 3.996,00 |
| 31.07.2026 | 59,58 | 61,70 | 56,78 | 58,43 | -1,31% | 4.660,00 |
| 30.07.2026 | 55,10 | 59,60 | 54,95 | 59,20 | 7,15% | 7.379,00 |
| 29.07.2026 | 54,43 | 57,25 | 54,38 | 55,25 | 0,73% | 3.633,00 |
| 28.07.2026 | 57,50 | 57,80 | 53,68 | 54,85 | -6,40% | 3.508,00 |
| 27.07.2026 | 62,88 | 63,73 | 58,30 | 58,60 | -5,94% | 3.729,00 |
| 24.07.2026 | 62,58 | 64,03 | 61,85 | 62,30 | -0,48% | 582,00 |
| 23.07.2026 | 64,13 | 64,50 | 62,55 | 62,60 | -2,45% | 3.223,00 |
| 22.07.2026 | 65,75 | 66,05 | 62,18 | 64,18 | -2,10% | 450,00 |
| 21.07.2026 | 64,30 | 65,55 | 63,60 | 65,55 | 2,58% | 350,00 |
| 20.07.2026 | 63,05 | 65,95 | 62,25 | 63,90 | 2,08% | 425,00 |
| 17.07.2026 | 62,35 | 63,50 | 60,95 | 62,60 | -1,18% | 874,00 |
| 16.07.2026 | 64,80 | 65,55 | 63,05 | 63,35 | -2,09% | 171,00 |
| 15.07.2026 | 62,25 | 66,20 | 61,10 | 64,70 | 3,69% | 670,00 |
| 14.07.2026 | 62,30 | 63,30 | 60,90 | 62,40 | 0,16% | 894,00 |
| 13.07.2026 | 60,45 | 63,35 | 60,45 | 62,30 | -2,73% | 810,00 |
| 10.07.2026 | 64,00 | 64,35 | 63,15 | 64,05 | -0,16% | 142,00 |
| 09.07.2026 | 62,15 | 65,80 | 62,15 | 64,15 | 3,22% | 720,00 |
| 08.07.2026 | 63,40 | 63,60 | 61,15 | 62,15 | -1,35% | 1.229,00 |
| 07.07.2026 | 65,90 | 66,70 | 62,30 | 63,00 | -6,39% | 4.157,00 |
| 06.07.2026 | 75,00 | 75,00 | 64,55 | 67,30 | -3,17% | 1.421,00 |
| 03.07.2026 | 68,05 | 70,15 | 68,05 | 69,50 | 2,43% | 139,00 |
| 02.07.2026 | 71,40 | 71,40 | 65,25 | 67,85 | -4,77% | 1.652,00 |
| 01.07.2026 | 71,40 | 73,30 | 69,80 | 71,25 | -0,28% | 1.174,00 |
| 30.06.2026 | 68,25 | 72,25 | 67,00 | 71,45 | 4,54% | 1.358,00 |
| 29.06.2026 | 63,10 | 69,60 | 63,10 | 68,35 | 5,56% | 422,00 |
| 26.06.2026 | 66,05 | 66,05 | 63,05 | 64,75 | -2,63% | - |
| 25.06.2026 | 67,85 | 69,70 | 66,45 | 66,50 | -0,30% | 114,00 |
| 24.06.2026 | 68,00 | 69,05 | 66,45 | 66,70 | -1,84% | 504,00 |
| 23.06.2026 | 71,60 | 71,60 | 67,45 | 67,95 | -5,16% | 1.048,00 |
| 22.06.2026 | 70,65 | 72,15 | 70,20 | 71,65 | 1,63% | 441,00 |
| 19.06.2026 | 69,05 | 70,90 | 68,70 | 70,50 | 2,62% | 2.391,00 |
| 18.06.2026 | 68,55 | 71,75 | 68,55 | 68,70 | 0,15% | 702,00 |
| 17.06.2026 | 63,35 | 69,85 | 63,05 | 68,60 | 9,06% | 1.364,00 |
| 16.06.2026 | 63,90 | 64,20 | 61,30 | 62,90 | 0,72% | 814,00 |
| 15.06.2026 | 65,00 | 65,45 | 62,05 | 62,45 | -2,65% | 4.095,00 |
| 12.06.2026 | 60,55 | 64,30 | 60,55 | 64,15 | 5,25% | 1.314,00 |
| 11.06.2026 | 60,20 | 60,95 | 58,90 | 60,95 | 1,84% | 222,00 |
| 10.06.2026 | 61,50 | 62,30 | 59,85 | 59,85 | -2,68% | 476,00 |
| 09.06.2026 | 66,80 | 67,05 | 60,50 | 61,50 | -7,80% | 1.223,00 |
| 08.06.2026 | 65,95 | 67,50 | 63,95 | 66,70 | 0,98% | 671,00 |
| 05.06.2026 | 69,10 | 69,90 | 65,55 | 66,05 | -4,90% | 2.671,00 |
| 04.06.2026 | 72,60 | 74,15 | 67,40 | 69,45 | -4,27% | 3.609,00 |
| 03.06.2026 | 72,75 | 75,85 | 71,30 | 72,55 | -0,41% | 2.087,00 |
| 02.06.2026 | 66,25 | 72,95 | 66,25 | 72,85 | 10,05% | 1.575,00 |
| 01.06.2026 | 65,50 | 68,00 | 64,05 | 66,20 | 0,00% | 1.590,00 |
| 29.05.2026 | 67,70 | 69,85 | 66,05 | 66,20 | -1,56% | 1.234,00 |
| 28.05.2026 | 69,20 | 70,90 | 67,00 | 67,25 | -3,93% | 5.263,00 |
| 27.05.2026 | 68,25 | 73,05 | 67,35 | 70,00 | 3,40% | 6.322,00 |
| 26.05.2026 | 57,10 | 70,30 | 56,30 | 67,70 | 19,93% | 2.913,00 |
| 25.05.2026 | 55,30 | 57,75 | 53,60 | 56,45 | 3,86% | 624,00 |
| 22.05.2026 | 53,90 | 56,25 | 53,45 | 54,35 | 1,78% | 466,00 |
| 21.05.2026 | 53,35 | 54,45 | 52,55 | 53,40 | 0,09% | 1.838,00 |
| 20.05.2026 | 54,05 | 54,35 | 53,00 | 53,35 | -1,57% | 618,00 |
| 19.05.2026 | 56,15 | 57,40 | 54,15 | 54,20 | -3,64% | 648,00 |
| 18.05.2026 | 55,05 | 58,45 | 55,00 | 56,25 | 0,72% | 1.035,00 |
| 15.05.2026 | 57,90 | 57,90 | 54,60 | 55,85 | -3,54% | 317,00 |
| 14.05.2026 | 57,25 | 58,50 | 57,05 | 57,90 | 0,61% | 720,00 |
| 13.05.2026 | 52,20 | 57,80 | 52,15 | 57,55 | 10,35% | 673,00 |
| 12.05.2026 | 52,95 | 55,25 | 52,10 | 52,15 | -1,88% | 1.056,00 |
| 11.05.2026 | 55,35 | 56,00 | 48,88 | 53,15 | -4,49% | 4.904,00 |
| 08.05.2026 | 51,65 | 56,55 | 51,65 | 55,65 | 9,55% | 1.576,00 |
| 07.05.2026 | 55,55 | 56,70 | 50,40 | 50,80 | -8,39% | 1.001,00 |
| 06.05.2026 | 56,00 | 57,80 | 55,25 | 55,45 | -1,77% | 2.420,00 |
| 05.05.2026 | 53,45 | 56,45 | 53,45 | 56,45 | 3,96% | 2.859,00 |
| 04.05.2026 | 52,15 | 54,35 | 51,95 | 54,30 | 5,13% | 465,00 |
| 30.04.2026 | 50,40 | 52,30 | 50,40 | 51,65 | 2,08% | 525,00 |
| 29.04.2026 | 49,92 | 51,45 | 49,88 | 50,60 | 2,10% | 870,00 |
| 28.04.2026 | 50,45 | 51,20 | 49,56 | 49,56 | -1,67% | 769,00 |
| 27.04.2026 | 49,88 | 51,90 | 49,58 | 50,40 | 2,23% | 506,00 |
| 24.04.2026 | 49,48 | 51,10 | 49,30 | 49,30 | -0,04% | 1.167,00 |
| 23.04.2026 | 48,60 | 50,25 | 48,58 | 49,32 | 0,90% | 661,00 |
| 22.04.2026 | 48,70 | 49,68 | 48,52 | 48,88 | 0,83% | 180,00 |
| 21.04.2026 | 48,02 | 49,36 | 48,02 | 48,48 | 0,96% | 1.914,00 |
| 20.04.2026 | 47,60 | 48,50 | 46,96 | 48,02 | 0,63% | 2.200,00 |
| 17.04.2026 | 45,82 | 49,14 | 45,82 | 47,72 | 4,47% | 1.232,00 |
| 16.04.2026 | 45,72 | 47,72 | 45,34 | 45,68 | 0,13% | 386,00 |
| 15.04.2026 | 44,88 | 46,56 | 44,84 | 45,62 | 1,88% | 1.100,00 |
| 14.04.2026 | 43,76 | 45,72 | 43,76 | 44,78 | 2,19% | 1.131,00 |
| 13.04.2026 | 42,90 | 44,22 | 42,44 | 43,82 | 1,44% | 1.228,00 |
| 10.04.2026 | 41,28 | 44,20 | 41,20 | 43,20 | 5,16% | 272,00 |
| 09.04.2026 | 41,02 | 41,94 | 40,78 | 41,08 | 0,20% | 1.182,00 |
| 08.04.2026 | 40,98 | 41,92 | 40,64 | 41,00 | 6,05% | 2.013,00 |
| 07.04.2026 | 40,44 | 40,44 | 38,44 | 38,66 | -2,99% | 1.588,00 |
| 02.04.2026 | 37,85 | 40,00 | 37,00 | 39,85 | 3,91% | 1.367,00 |
| 01.04.2026 | 38,20 | 38,85 | 38,00 | 38,35 | 0,66% | - |
| 31.03.2026 | 35,50 | 38,10 | 35,50 | 38,10 | 7,48% | 88,00 |
| 30.03.2026 | 36,70 | 36,80 | 35,45 | 35,45 | -2,74% | 13.199,00 |
| 27.03.2026 | 37,90 | 38,25 | 35,90 | 36,45 | -3,06% | 955,00 |
| 26.03.2026 | 34,85 | 38,05 | 33,25 | 37,60 | 7,74% | 142,00 |
| 25.03.2026 | 32,65 | 36,00 | 32,65 | 34,90 | 6,56% | 1.654,00 |
| 24.03.2026 | 33,60 | 34,15 | 32,15 | 32,75 | -3,39% | 100,00 |
| 23.03.2026 | 30,60 | 34,55 | 30,60 | 33,90 | 5,61% | 2.390,00 |
| 20.03.2026 | 33,05 | 33,70 | 32,05 | 32,10 | -0,93% | 1.800,00 |
| 19.03.2026 | 33,10 | 33,15 | 32,10 | 32,40 | -4,57% | 6.420,00 |
| 18.03.2026 | 33,80 | 35,20 | 33,80 | 33,95 | 1,04% | 640,00 |
| 17.03.2026 | 34,05 | 34,15 | 33,35 | 33,60 | -0,15% | 1.072,00 |
| 16.03.2026 | 33,55 | 34,30 | 33,55 | 33,65 | 0,30% | 140,00 |
| 13.03.2026 | 34,80 | 35,05 | 33,55 | 33,55 | -3,73% | 100,00 |
| 12.03.2026 | 35,15 | 35,60 | 34,80 | 34,85 | -0,71% | 108,00 |