24,875€
1,12%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,48 | 25,13 | 24,48 | 24,88 | 1,12% | - |
| 25.04.2024 | 23,65 | 24,60 | 23,60 | 24,60 | 3,14% | 29.729,00 |
| 24.04.2024 | 24,35 | 24,35 | 23,70 | 23,85 | -2,05% | 19.470,00 |
| 23.04.2024 | 23,50 | 24,45 | 23,50 | 24,35 | 4,96% | 42.213,00 |
| 22.04.2024 | 23,05 | 23,70 | 22,95 | 23,20 | 1,75% | 31.575,00 |
| 19.04.2024 | 22,65 | 23,20 | 22,15 | 22,80 | 0,22% | 36.641,00 |
| 18.04.2024 | 21,35 | 23,50 | 21,10 | 22,75 | 7,57% | 81.227,00 |
| 17.04.2024 | 21,45 | 21,55 | 21,15 | 21,15 | -0,94% | 16.249,00 |
| 16.04.2024 | 21,50 | 22,00 | 21,25 | 21,35 | -2,06% | 23.840,00 |
| 15.04.2024 | 21,85 | 22,35 | 21,50 | 21,80 | 0,00% | 19.069,00 |
| 12.04.2024 | 22,60 | 23,05 | 21,75 | 21,80 | -2,90% | 40.411,00 |
| 11.04.2024 | 21,30 | 23,20 | 21,30 | 22,45 | 5,90% | 93.228,00 |
| 10.04.2024 | 21,10 | 21,30 | 20,75 | 21,20 | 0,47% | 45.699,00 |
| 09.04.2024 | 21,00 | 21,15 | 20,90 | 21,10 | 0,48% | 24.730,00 |
| 08.04.2024 | 21,35 | 21,45 | 21,00 | 21,00 | -0,94% | 29.295,00 |
| 05.04.2024 | 21,95 | 21,95 | 21,20 | 21,20 | -4,93% | 9.628,00 |
| 04.04.2024 | 21,50 | 22,35 | 21,45 | 22,30 | 3,72% | 15.787,00 |
| 03.04.2024 | 21,30 | 21,60 | 20,95 | 21,50 | 1,18% | 11.891,00 |
| 02.04.2024 | 21,20 | 21,55 | 21,00 | 21,25 | 1,19% | 20.722,00 |
| 28.03.2024 | 21,50 | 21,60 | 20,90 | 21,00 | -3,23% | 18.891,00 |
| 27.03.2024 | 21,40 | 21,70 | 21,40 | 21,70 | 0,93% | 24.050,00 |
| 26.03.2024 | 21,50 | 21,85 | 21,10 | 21,50 | -0,46% | 48.381,00 |
| 25.03.2024 | 21,90 | 22,10 | 21,55 | 21,60 | -1,59% | 20.011,00 |
| 22.03.2024 | 21,65 | 22,40 | 21,65 | 21,95 | 0,92% | 16.360,00 |
| 21.03.2024 | 22,60 | 22,60 | 21,55 | 21,75 | -2,25% | 25.677,00 |
| 20.03.2024 | 22,70 | 22,75 | 21,95 | 22,25 | -1,55% | 22.397,00 |
| 19.03.2024 | 22,70 | 22,70 | 22,40 | 22,60 | 0,22% | 6.360,00 |
| 18.03.2024 | 22,35 | 22,70 | 22,35 | 22,55 | 1,12% | 10.979,00 |
| 15.03.2024 | 22,35 | 22,50 | 22,20 | 22,30 | -0,22% | 13.308,00 |
| 14.03.2024 | 22,55 | 22,85 | 22,35 | 22,35 | -1,32% | 6.760,00 |
| 13.03.2024 | 22,45 | 22,85 | 22,40 | 22,65 | 0,67% | 11.107,00 |
| 12.03.2024 | 22,55 | 22,75 | 22,30 | 22,50 | -0,66% | 12.926,00 |
| 11.03.2024 | 22,60 | 22,90 | 22,50 | 22,65 | -0,22% | 12.074,00 |
| 08.03.2024 | 22,80 | 22,80 | 22,45 | 22,70 | -0,22% | 21.591,00 |
| 07.03.2024 | 22,60 | 22,85 | 22,50 | 22,75 | -0,22% | 10.078,00 |
| 06.03.2024 | 22,45 | 22,90 | 22,40 | 22,80 | 1,33% | 13.233,00 |
| 05.03.2024 | 23,20 | 23,35 | 22,40 | 22,50 | -3,02% | 21.335,00 |
| 04.03.2024 | 23,50 | 23,70 | 23,10 | 23,20 | -0,64% | 14.576,00 |
| 01.03.2024 | 23,30 | 23,35 | 23,00 | 23,35 | 0,86% | 10.265,00 |
| 29.02.2024 | 22,40 | 23,20 | 22,40 | 23,15 | 2,89% | 12.709,00 |
| 28.02.2024 | 22,75 | 22,80 | 22,25 | 22,50 | -1,53% | 35.523,00 |
| 27.02.2024 | 23,05 | 23,05 | 22,60 | 22,85 | -0,44% | 10.994,00 |
| 26.02.2024 | 22,90 | 23,20 | 22,60 | 22,95 | 0,22% | 11.301,00 |
| 23.02.2024 | 23,35 | 23,35 | 22,70 | 22,90 | -2,14% | 18.461,00 |
| 22.02.2024 | 23,45 | 23,70 | 23,15 | 23,40 | 0,21% | 38.237,00 |
| 21.02.2024 | 23,10 | 23,50 | 23,00 | 23,35 | 0,65% | 13.321,00 |
| 20.02.2024 | 23,65 | 23,75 | 23,15 | 23,20 | -2,32% | 6.377,00 |
| 19.02.2024 | 24,00 | 24,00 | 23,50 | 23,75 | -1,04% | 11.881,00 |
| 16.02.2024 | 24,60 | 24,80 | 23,85 | 24,00 | -1,84% | 12.580,00 |
| 15.02.2024 | 24,45 | 24,55 | 24,00 | 24,45 | 1,03% | 18.051,00 |
| 14.02.2024 | 24,05 | 24,35 | 23,90 | 24,20 | 0,41% | 28.564,00 |
| 13.02.2024 | 24,15 | 24,40 | 23,65 | 24,10 | 0,21% | 26.426,00 |
| 12.02.2024 | 24,05 | 24,45 | 24,00 | 24,05 | 0,21% | 15.177,00 |
| 09.02.2024 | 24,15 | 24,15 | 23,60 | 24,00 | 0,21% | 35.771,00 |
| 08.02.2024 | 23,75 | 24,30 | 23,75 | 23,95 | 0,84% | 26.362,00 |
| 07.02.2024 | 23,95 | 24,00 | 23,55 | 23,75 | -0,63% | 17.292,00 |
| 06.02.2024 | 23,20 | 24,10 | 23,15 | 23,90 | 3,69% | 20.494,00 |
| 05.02.2024 | 23,25 | 23,25 | 22,80 | 23,05 | -1,07% | 24.079,00 |
| 02.02.2024 | 23,55 | 24,00 | 23,20 | 23,30 | -0,43% | 25.724,00 |
| 01.02.2024 | 23,10 | 23,50 | 23,10 | 23,40 | 0,43% | 23.790,00 |
| 31.01.2024 | 23,10 | 23,40 | 23,00 | 23,30 | -0,21% | 14.595,00 |
| 30.01.2024 | 23,30 | 23,40 | 22,80 | 23,35 | 0,65% | 43.228,00 |
| 29.01.2024 | 22,20 | 23,25 | 22,00 | 23,20 | 4,50% | 24.724,00 |
| 26.01.2024 | 22,50 | 22,60 | 22,05 | 22,20 | -2,42% | 26.900,00 |
| 25.01.2024 | 22,35 | 23,00 | 21,80 | 22,75 | 8,08% | 51.074,00 |
| 24.01.2024 | 20,30 | 21,25 | 20,30 | 21,05 | 3,19% | 27.115,00 |
| 23.01.2024 | 20,15 | 20,45 | 20,10 | 20,40 | 0,49% | 11.506,00 |
| 22.01.2024 | 20,50 | 20,60 | 20,05 | 20,30 | 0,25% | 16.489,00 |
| 19.01.2024 | 20,75 | 20,75 | 20,10 | 20,25 | -1,22% | 12.888,00 |
| 18.01.2024 | 20,30 | 20,70 | 19,92 | 20,50 | 2,24% | 21.316,00 |
| 17.01.2024 | 20,90 | 20,90 | 19,96 | 20,05 | -5,20% | 42.457,00 |
| 16.01.2024 | 21,20 | 21,35 | 21,00 | 21,15 | -0,94% | 14.909,00 |
| 15.01.2024 | 22,00 | 22,00 | 21,30 | 21,35 | -2,29% | 18.379,00 |
| 12.01.2024 | 21,55 | 22,25 | 21,55 | 21,85 | 1,16% | 19.181,00 |
| 11.01.2024 | 21,85 | 22,05 | 21,60 | 21,60 | -0,69% | 18.441,00 |
| 10.01.2024 | 22,00 | 22,15 | 21,70 | 21,75 | -1,14% | 13.606,00 |
| 09.01.2024 | 22,10 | 22,20 | 21,90 | 22,00 | -0,90% | 7.653,00 |
| 08.01.2024 | 21,65 | 22,25 | 21,45 | 22,20 | 1,60% | 19.016,00 |
| 05.01.2024 | 22,15 | 22,20 | 21,60 | 21,85 | -2,02% | 15.199,00 |
| 04.01.2024 | 21,85 | 22,30 | 21,80 | 22,30 | 2,76% | 16.878,00 |
| 03.01.2024 | 22,40 | 22,40 | 21,65 | 21,70 | -2,69% | 34.845,00 |
| 02.01.2024 | 22,90 | 22,95 | 22,10 | 22,30 | -1,76% | 14.992,00 |
| 29.12.2023 | 22,65 | 22,80 | 22,60 | 22,70 | 0,67% | 7.888,00 |
| 28.12.2023 | 22,55 | 22,80 | 22,30 | 22,55 | 0,67% | 18.515,00 |
| 27.12.2023 | 22,15 | 22,70 | 22,10 | 22,40 | 1,36% | 19.022,00 |
| 22.12.2023 | 22,05 | 22,30 | 21,90 | 22,10 | -0,67% | 11.059,00 |
| 21.12.2023 | 22,20 | 22,40 | 22,05 | 22,25 | -0,45% | 9.009,00 |
| 20.12.2023 | 22,45 | 22,75 | 22,35 | 22,35 | -1,11% | 7.882,00 |
| 19.12.2023 | 21,75 | 22,80 | 21,75 | 22,60 | 3,43% | 27.403,00 |
| 18.12.2023 | 22,65 | 22,65 | 21,55 | 21,85 | -2,89% | 28.670,00 |
| 15.12.2023 | 22,50 | 22,95 | 22,15 | 22,50 | -0,66% | 32.155,00 |
| 14.12.2023 | 22,05 | 23,00 | 22,05 | 22,65 | 3,42% | 32.834,00 |
| 13.12.2023 | 22,10 | 22,15 | 21,85 | 21,90 | -0,68% | 9.955,00 |
| 12.12.2023 | 22,50 | 22,55 | 21,95 | 22,05 | -2,00% | 18.349,00 |
| 11.12.2023 | 22,70 | 22,90 | 22,40 | 22,50 | -0,88% | 15.881,00 |
| 08.12.2023 | 22,50 | 22,90 | 22,50 | 22,70 | 0,44% | 7.245,00 |
| 07.12.2023 | 23,05 | 23,10 | 22,50 | 22,60 | -1,74% | 14.146,00 |
| 06.12.2023 | 23,30 | 23,55 | 23,00 | 23,00 | -1,71% | 10.357,00 |
| 05.12.2023 | 22,75 | 23,40 | 22,65 | 23,40 | 2,86% | 37.718,00 |
| 04.12.2023 | 23,10 | 23,50 | 22,75 | 22,75 | -1,09% | 22.323,00 |