26,050€
-2,62%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,75 | 26,85 | 25,70 | 26,05 | -2,62% | 3.002,00 |
| 02.05.2024 | 25,38 | 27,10 | 25,30 | 26,75 | 5,42% | 1.280,00 |
| 30.04.2024 | 25,58 | 25,68 | 25,13 | 25,38 | -0,78% | 460,00 |
| 29.04.2024 | 25,10 | 25,75 | 25,00 | 25,58 | 1,99% | 1.202,00 |
| 26.04.2024 | 24,30 | 25,20 | 24,25 | 25,08 | 2,66% | 1.009,00 |
| 25.04.2024 | 23,98 | 24,58 | 23,65 | 24,43 | 1,88% | 685,00 |
| 24.04.2024 | 24,38 | 24,45 | 23,73 | 23,98 | -1,64% | 871,00 |
| 23.04.2024 | 23,38 | 24,45 | 23,38 | 24,38 | 4,28% | 3.368,00 |
| 22.04.2024 | 22,50 | 23,73 | 22,50 | 23,38 | 3,89% | 3.214,00 |
| 19.04.2024 | 23,00 | 23,20 | 22,18 | 22,50 | -2,17% | 2.837,00 |
| 18.04.2024 | 21,38 | 23,55 | 21,05 | 23,00 | 7,60% | 6.698,00 |
| 17.04.2024 | 21,43 | 21,58 | 21,08 | 21,38 | -0,47% | 1.820,00 |
| 16.04.2024 | 21,38 | 21,85 | 21,23 | 21,48 | 0,47% | 500,00 |
| 15.04.2024 | 22,18 | 22,28 | 21,23 | 21,38 | -3,17% | 1.288,00 |
| 12.04.2024 | 22,53 | 22,93 | 21,78 | 22,08 | -2,00% | 745,00 |
| 11.04.2024 | 21,33 | 23,13 | 21,13 | 22,53 | 5,63% | 1.668,00 |
| 10.04.2024 | 21,20 | 21,43 | 20,75 | 21,33 | 0,59% | 76,00 |
| 09.04.2024 | 21,10 | 21,20 | 20,93 | 21,20 | 0,47% | 1.760,00 |
| 08.04.2024 | 21,23 | 21,50 | 21,00 | 21,10 | -0,59% | 1.807,00 |
| 05.04.2024 | 21,80 | 21,98 | 21,20 | 21,23 | -2,53% | 100,00 |
| 04.04.2024 | 21,43 | 22,38 | 21,43 | 21,78 | 1,63% | 1.778,00 |
| 03.04.2024 | 21,28 | 21,58 | 20,95 | 21,43 | 0,71% | 188,00 |
| 02.04.2024 | 21,18 | 21,58 | 21,05 | 21,28 | 0,47% | 80,00 |
| 28.03.2024 | 21,58 | 21,63 | 20,95 | 21,18 | -1,85% | 1.756,00 |
| 27.03.2024 | 21,70 | 21,73 | 21,48 | 21,58 | -0,58% | 586,00 |
| 26.03.2024 | 21,33 | 21,85 | 21,15 | 21,70 | 1,76% | 1.073,00 |
| 25.03.2024 | 21,98 | 22,08 | 21,33 | 21,33 | -2,85% | 342,00 |
| 22.03.2024 | 21,85 | 22,40 | 21,70 | 21,95 | 0,23% | 6.040,00 |
| 21.03.2024 | 22,20 | 22,50 | 21,60 | 21,90 | -2,23% | 14.181,00 |
| 20.03.2024 | 22,50 | 22,70 | 21,95 | 22,40 | -0,44% | 6.725,00 |
| 19.03.2024 | 22,55 | 22,65 | 22,35 | 22,50 | -0,66% | 2.425,00 |
| 18.03.2024 | 22,60 | 22,75 | 22,30 | 22,65 | 1,12% | 6.062,00 |
| 15.03.2024 | 22,40 | 22,70 | 22,05 | 22,40 | 0,22% | 8.762,00 |
| 14.03.2024 | 22,50 | 22,75 | 22,30 | 22,35 | -1,54% | 3.611,00 |
| 13.03.2024 | 22,30 | 22,75 | 22,30 | 22,70 | 1,57% | 2.750,00 |
| 12.03.2024 | 22,80 | 22,80 | 22,30 | 22,35 | -1,11% | 2.881,00 |
| 11.03.2024 | 22,50 | 22,85 | 22,45 | 22,60 | 0,44% | 2.236,00 |
| 08.03.2024 | 22,60 | 22,90 | 22,45 | 22,50 | -0,44% | 5.796,00 |
| 07.03.2024 | 22,50 | 22,95 | 22,50 | 22,60 | 0,44% | 4.380,00 |
| 06.03.2024 | 22,35 | 23,00 | 22,35 | 22,50 | -0,44% | 6.400,00 |
| 05.03.2024 | 23,20 | 23,40 | 22,30 | 22,60 | -1,95% | 6.985,00 |
| 04.03.2024 | 23,30 | 23,60 | 23,05 | 23,05 | -0,86% | 7.596,00 |
| 01.03.2024 | 23,20 | 23,40 | 22,70 | 23,25 | 1,09% | 6.715,00 |
| 29.02.2024 | 22,60 | 23,35 | 22,30 | 23,00 | 1,77% | 12.214,00 |
| 28.02.2024 | 22,65 | 22,90 | 22,25 | 22,60 | 0,22% | 8.245,00 |
| 27.02.2024 | 22,65 | 23,05 | 22,55 | 22,55 | -1,10% | 6.772,00 |
| 26.02.2024 | 22,75 | 23,10 | 22,60 | 22,80 | 0,44% | 4.916,00 |
| 23.02.2024 | 23,45 | 23,45 | 22,60 | 22,70 | -2,78% | 11.841,00 |
| 22.02.2024 | 23,85 | 23,85 | 23,15 | 23,35 | -0,85% | 11.114,00 |
| 21.02.2024 | 23,05 | 23,95 | 23,05 | 23,55 | 1,07% | 6.983,00 |
| 20.02.2024 | 23,75 | 23,85 | 23,05 | 23,30 | -1,89% | 8.570,00 |
| 19.02.2024 | 24,15 | 24,15 | 23,55 | 23,75 | -1,66% | 12.355,00 |
| 16.02.2024 | 24,45 | 24,75 | 23,85 | 24,15 | -1,02% | 6.795,00 |
| 15.02.2024 | 24,20 | 24,45 | 24,05 | 24,40 | 1,24% | 5.431,00 |
| 14.02.2024 | 24,25 | 24,30 | 23,90 | 24,10 | 0,84% | 6.130,00 |
| 13.02.2024 | 24,15 | 24,30 | 23,70 | 23,90 | -0,62% | 10.156,00 |
| 12.02.2024 | 23,90 | 24,35 | 23,85 | 24,05 | 0,63% | 8.706,00 |
| 09.02.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 1,06% | 6.058,00 |
| 08.02.2024 | 23,65 | 24,30 | 23,65 | 23,65 | -1,25% | 9.677,00 |
| 07.02.2024 | 23,95 | 23,95 | 23,55 | 23,95 | 0,00% | 7.907,00 |
| 06.02.2024 | 23,10 | 23,95 | 23,10 | 23,95 | 3,68% | 11.875,00 |
| 05.02.2024 | 23,05 | 23,45 | 22,80 | 23,10 | 0,00% | 13.523,00 |
| 02.02.2024 | 23,50 | 24,00 | 22,60 | 23,10 | -1,49% | 24.802,00 |
| 01.02.2024 | 23,15 | 23,50 | 22,95 | 23,45 | 0,86% | 8.363,00 |
| 31.01.2024 | 23,35 | 23,40 | 22,90 | 23,25 | -0,43% | 7.610,00 |
| 30.01.2024 | 23,00 | 23,55 | 22,70 | 23,35 | 0,21% | 6.803,00 |
| 29.01.2024 | 22,05 | 23,35 | 21,95 | 23,30 | 4,25% | 15.527,00 |
| 26.01.2024 | 22,65 | 22,85 | 22,00 | 22,35 | -2,40% | 11.850,00 |
| 25.01.2024 | 21,05 | 22,95 | 21,05 | 22,90 | 7,51% | 22.605,00 |
| 24.01.2024 | 20,45 | 21,35 | 20,40 | 21,30 | 4,67% | 12.968,00 |
| 23.01.2024 | 20,20 | 20,55 | 20,05 | 20,35 | 0,74% | 9.846,00 |
| 22.01.2024 | 20,40 | 20,70 | 19,96 | 20,20 | -1,70% | 11.039,00 |
| 19.01.2024 | 20,75 | 20,75 | 20,15 | 20,55 | -0,96% | 5.358,00 |
| 18.01.2024 | 20,25 | 20,75 | 19,92 | 20,75 | 2,72% | 9.887,00 |
| 17.01.2024 | 21,05 | 21,05 | 19,86 | 20,20 | -2,88% | 23.105,00 |
| 16.01.2024 | 21,50 | 21,60 | 20,80 | 20,80 | -3,48% | 14.616,00 |
| 15.01.2024 | 21,95 | 21,95 | 21,40 | 21,55 | -1,15% | 13.332,00 |
| 12.01.2024 | 21,75 | 22,35 | 21,75 | 21,80 | 0,23% | 3.024,00 |
| 11.01.2024 | 21,75 | 22,15 | 21,70 | 21,75 | 0,00% | 14.416,00 |
| 10.01.2024 | 22,15 | 22,15 | 21,75 | 21,75 | -0,46% | 3.672,00 |
| 09.01.2024 | 22,20 | 22,50 | 21,85 | 21,85 | -2,24% | 3.562,00 |
| 08.01.2024 | 21,85 | 22,70 | 21,55 | 22,35 | 1,36% | 8.264,00 |
| 05.01.2024 | 21,95 | 22,30 | 21,65 | 22,05 | -0,45% | 6.653,00 |
| 04.01.2024 | 21,55 | 22,25 | 21,55 | 22,15 | 1,37% | 3.894,00 |
| 03.01.2024 | 22,30 | 22,65 | 21,65 | 21,85 | -2,02% | 12.823,00 |
| 02.01.2024 | 22,85 | 22,90 | 22,15 | 22,30 | -1,55% | 8.425,00 |
| 29.12.2023 | 22,55 | 22,85 | 22,55 | 22,65 | 0,00% | 4.971,00 |
| 28.12.2023 | 22,55 | 22,70 | 22,30 | 22,65 | 0,44% | 4.942,00 |
| 27.12.2023 | 22,00 | 22,65 | 22,00 | 22,55 | 2,27% | 9.613,00 |
| 22.12.2023 | 22,15 | 22,45 | 22,00 | 22,05 | -0,45% | 4.916,00 |
| 21.12.2023 | 22,35 | 22,45 | 22,10 | 22,15 | -0,23% | 7.379,00 |
| 20.12.2023 | 22,50 | 22,65 | 22,15 | 22,20 | -1,33% | 4.211,00 |
| 19.12.2023 | 21,55 | 22,75 | 21,55 | 22,50 | 2,74% | 8.467,00 |
| 18.12.2023 | 22,15 | 22,60 | 21,55 | 21,90 | -2,01% | 16.873,00 |
| 15.12.2023 | 22,80 | 22,90 | 22,15 | 22,35 | -1,97% | 6.419,00 |
| 14.12.2023 | 22,10 | 22,95 | 21,80 | 22,80 | 3,17% | 14.386,00 |
| 13.12.2023 | 22,20 | 22,20 | 21,75 | 22,10 | -0,45% | 5.987,00 |
| 12.12.2023 | 22,50 | 22,50 | 21,90 | 22,20 | -0,67% | 21.674,00 |
| 11.12.2023 | 22,55 | 22,85 | 22,35 | 22,35 | -0,89% | 11.503,00 |
| 08.12.2023 | 22,90 | 23,00 | 22,55 | 22,55 | -1,10% | 5.655,00 |