44,290€
0,75%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 44,70 | 44,86 | 43,78 | 44,34 | 0,16% | 1.368,00 |
| 12.11.2026 | 46,25 | 46,53 | 44,27 | 44,27 | -4,63% | 6.912,00 |
| 11.11.2026 | 45,72 | 46,80 | 45,42 | 46,42 | 4,29% | 10.348,00 |
| 10.11.2026 | 46,05 | 46,93 | 44,42 | 44,51 | -3,15% | 4.130,00 |
| 09.11.2026 | 44,24 | 46,08 | 43,70 | 45,96 | 4,76% | 1.890,00 |
| 06.11.2026 | 43,59 | 45,09 | 43,15 | 43,87 | 0,57% | 6.702,00 |
| 05.11.2026 | 45,40 | 46,90 | 42,90 | 43,62 | -6,19% | 6.220,00 |
| 04.11.2026 | 47,98 | 50,05 | 45,46 | 46,50 | -2,76% | 6.305,00 |
| 03.11.2026 | 45,88 | 47,99 | 44,69 | 47,82 | 3,57% | 8.025,00 |
| 02.11.2026 | 46,43 | 47,57 | 45,66 | 46,17 | 0,17% | 4.952,00 |
| 30.10.2026 | 47,39 | 47,74 | 45,38 | 46,09 | -5,28% | 5.232,00 |
| 29.10.2026 | 48,38 | 49,50 | 48,08 | 48,66 | -0,23% | 3.655,00 |
| 28.10.2026 | 49,32 | 50,80 | 47,71 | 48,77 | -0,93% | 6.137,00 |
| 27.10.2026 | 46,10 | 49,46 | 45,93 | 49,23 | 6,86% | 6.182,00 |
| 26.10.2026 | 44,63 | 50,76 | 44,32 | 46,07 | 3,83% | 3.925,00 |
| 23.10.2026 | 44,81 | 45,66 | 44,27 | 44,37 | -0,56% | 4.102,00 |
| 22.10.2026 | 46,32 | 46,66 | 43,97 | 44,62 | -6,65% | 10.272,00 |
| 21.10.2026 | 46,28 | 48,12 | 45,39 | 47,80 | 4,57% | 12.744,00 |
| 20.10.2026 | 47,58 | 47,89 | 44,94 | 45,71 | -4,41% | 7.562,00 |
| 19.10.2026 | 47,72 | 49,73 | 46,30 | 47,82 | 1,16% | 9.155,00 |
| 16.10.2026 | 48,18 | 49,65 | 46,90 | 47,27 | -1,66% | 6.657,00 |
| 15.10.2026 | 54,38 | 54,53 | 45,38 | 48,07 | -12,84% | 15.844,00 |
| 14.10.2026 | 56,00 | 57,23 | 54,85 | 55,15 | -0,36% | 7.350,00 |
| 13.10.2026 | 56,15 | 56,78 | 54,90 | 55,35 | -1,95% | 7.219,00 |
| 12.10.2026 | 58,25 | 58,73 | 56,03 | 56,45 | -2,84% | 8.184,00 |
| 09.10.2026 | 57,43 | 58,38 | 56,48 | 58,10 | 2,11% | 4.758,00 |
| 08.10.2026 | 59,20 | 59,35 | 55,75 | 56,90 | -4,81% | 6.496,00 |
| 07.10.2026 | 62,55 | 62,58 | 58,28 | 59,78 | -4,47% | 2.234,00 |
| 06.10.2026 | 62,60 | 63,13 | 60,33 | 62,58 | -0,12% | 4.368,00 |
| 05.10.2026 | 62,63 | 63,48 | 61,05 | 62,65 | 1,13% | 5.181,00 |
| 02.10.2026 | 60,65 | 63,00 | 59,93 | 61,95 | 4,60% | 3.089,00 |
| 01.10.2026 | 62,08 | 63,23 | 58,93 | 59,23 | -2,47% | 4.923,00 |
| 30.09.2026 | 62,05 | 63,88 | 60,73 | 60,73 | -0,29% | 13.559,00 |
| 29.09.2026 | 56,40 | 61,48 | 56,38 | 60,90 | 8,03% | 4.918,00 |
| 28.09.2026 | 57,75 | 58,50 | 56,08 | 56,38 | -3,63% | 6.432,00 |
| 25.09.2026 | 63,15 | 63,95 | 58,28 | 58,50 | -6,96% | 8.758,00 |
| 24.09.2026 | 65,03 | 65,38 | 61,45 | 62,88 | -3,97% | 5.174,00 |
| 23.09.2026 | 60,80 | 66,78 | 60,08 | 65,48 | 9,95% | 7.810,00 |
| 22.09.2026 | 61,18 | 61,73 | 58,10 | 59,55 | -1,98% | 11.896,00 |
| 21.09.2026 | 59,30 | 61,45 | 59,23 | 60,75 | 3,54% | 5.816,00 |
| 18.09.2026 | 58,20 | 62,25 | 57,03 | 58,68 | 0,73% | 6.198,00 |
| 17.09.2026 | 56,18 | 59,33 | 56,05 | 58,25 | 5,48% | 4.098,00 |
| 16.09.2026 | 53,20 | 56,30 | 53,08 | 55,23 | 3,51% | 2.744,00 |
| 15.09.2026 | 55,05 | 55,60 | 52,55 | 53,35 | -3,87% | 9.747,00 |
| 14.09.2026 | 55,58 | 56,15 | 54,03 | 55,50 | 1,42% | 15.439,00 |
| 11.09.2026 | 53,78 | 55,83 | 53,48 | 54,73 | 2,10% | 5.308,00 |
| 10.09.2026 | 55,90 | 56,05 | 52,78 | 53,60 | -3,51% | 4.395,00 |
| 09.09.2026 | 56,60 | 56,70 | 54,75 | 55,55 | -2,46% | 503,00 |
| 08.09.2026 | 60,00 | 60,25 | 56,35 | 56,95 | -4,61% | 718,00 |
| 07.09.2026 | 59,05 | 62,25 | 59,05 | 59,70 | 1,19% | 125,00 |
| 04.09.2026 | 56,60 | 59,45 | 56,60 | 59,00 | 4,24% | 655,00 |
| 03.09.2026 | 54,70 | 56,95 | 54,55 | 56,60 | 2,35% | 309,00 |
| 02.09.2026 | 54,60 | 55,90 | 53,50 | 55,30 | 2,31% | 825,00 |
| 01.09.2026 | 55,00 | 55,95 | 53,75 | 54,05 | -2,52% | 191,00 |
| 31.08.2026 | 55,50 | 56,15 | 54,90 | 55,45 | -0,18% | - |
| 28.08.2026 | 56,20 | 56,35 | 55,15 | 55,55 | -0,45% | 375,00 |
| 27.08.2026 | 54,60 | 56,60 | 53,75 | 55,80 | 3,81% | 320,00 |
| 26.08.2026 | 54,60 | 54,85 | 53,35 | 53,75 | -2,01% | 250,00 |
| 25.08.2026 | 54,15 | 55,75 | 54,15 | 54,85 | 1,48% | 477,00 |
| 24.08.2026 | 56,05 | 56,05 | 53,80 | 54,05 | -3,48% | 448,00 |
| 21.08.2026 | 56,05 | 57,05 | 55,60 | 56,00 | 0,36% | 100,00 |
| 20.08.2026 | 57,70 | 57,95 | 55,45 | 55,80 | -2,19% | 227,00 |
| 19.08.2026 | 56,75 | 58,70 | 56,55 | 57,05 | -0,26% | 690,00 |
| 18.08.2026 | 60,30 | 60,35 | 56,25 | 57,20 | -5,38% | 435,00 |
| 17.08.2026 | 57,85 | 61,15 | 57,85 | 60,45 | 4,31% | 1.320,00 |
| 14.08.2026 | 58,65 | 58,65 | 57,45 | 57,95 | -0,52% | 548,00 |
| 13.08.2026 | 60,20 | 60,60 | 57,65 | 58,25 | -3,72% | 1.177,00 |
| 12.08.2026 | 56,30 | 61,35 | 56,30 | 60,50 | 7,75% | 491,00 |
| 11.08.2026 | 56,55 | 56,65 | 55,75 | 56,15 | -0,62% | 40,00 |
| 10.08.2026 | 57,05 | 58,80 | 56,30 | 56,50 | -0,96% | 1.716,00 |
| 07.08.2026 | 57,85 | 58,30 | 57,05 | 57,05 | -1,38% | 1.103,00 |
| 06.08.2026 | 57,30 | 58,00 | 55,45 | 57,85 | 1,05% | 696,00 |
| 05.08.2026 | 58,65 | 59,15 | 56,75 | 57,25 | -1,29% | 500,00 |
| 04.08.2026 | 56,65 | 58,75 | 56,65 | 58,00 | 2,75% | 263,00 |
| 03.08.2026 | 59,10 | 59,10 | 54,75 | 56,45 | -3,26% | 1.438,00 |
| 31.07.2026 | 59,60 | 60,35 | 56,95 | 58,35 | -0,77% | 270,00 |
| 30.07.2026 | 54,95 | 59,30 | 54,80 | 58,80 | 6,52% | 1.171,00 |
| 29.07.2026 | 54,95 | 56,90 | 53,90 | 55,20 | 0,91% | 2.637,00 |
| 28.07.2026 | 56,75 | 57,90 | 53,75 | 54,70 | -6,50% | 2.199,00 |
| 27.07.2026 | 62,45 | 63,60 | 58,50 | 58,50 | -5,42% | 862,00 |
| 24.07.2026 | 62,35 | 63,75 | 61,75 | 61,85 | -0,64% | 851,00 |
| 23.07.2026 | 64,05 | 64,30 | 62,25 | 62,25 | -3,49% | 152,00 |
| 22.07.2026 | 65,55 | 65,70 | 62,05 | 64,50 | -1,60% | 70,00 |
| 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 |