26,125€
-1,42%
Echtzeit-Aktienkurs 2G ENERGY AG
Bid:
Ask:
Aktienkurse zur 2G ENERGY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -1,13% | 125,00 |
| 02.05.2024 | 25,30 | 27,15 | 25,30 | 26,50 | 3,72% | 391,00 |
| 30.04.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,00% | - |
| 29.04.2024 | 25,40 | 25,55 | 24,95 | 25,55 | 2,20% | 300,00 |
| 26.04.2024 | 24,75 | 25,00 | 24,75 | 25,00 | 2,25% | 470,00 |
| 25.04.2024 | 23,75 | 24,50 | 23,75 | 24,45 | 1,45% | 1.010,00 |
| 24.04.2024 | 24,00 | 24,10 | 23,75 | 24,10 | 1,05% | 1.068,00 |
| 23.04.2024 | 23,25 | 23,85 | 23,25 | 23,85 | 3,92% | 100,00 |
| 22.04.2024 | 22,80 | 23,35 | 22,65 | 22,95 | 2,46% | 900,00 |
| 19.04.2024 | 22,35 | 22,40 | 22,35 | 22,40 | -2,40% | 45,00 |
| 18.04.2024 | 20,90 | 23,45 | 20,90 | 22,95 | 8,00% | 1.610,00 |
| 17.04.2024 | 21,05 | 21,25 | 21,05 | 21,25 | -1,16% | 10,00 |
| 16.04.2024 | 21,20 | 21,50 | 21,20 | 21,50 | -2,27% | 102,00 |
| 15.04.2024 | 22,00 | 22,10 | 22,00 | 22,00 | -3,93% | 163,00 |
| 12.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | 300,00 |
| 11.04.2024 | 21,15 | 23,00 | 21,15 | 22,60 | 6,10% | 1.010,00 |
| 10.04.2024 | 21,05 | 21,40 | 21,05 | 21,30 | 0,95% | 646,00 |
| 09.04.2024 | 20,70 | 21,10 | 20,70 | 21,10 | 0,72% | 150,00 |
| 08.04.2024 | 21,30 | 21,30 | 20,95 | 20,95 | -2,78% | 350,00 |
| 05.04.2024 | 21,90 | 21,90 | 21,35 | 21,55 | -0,23% | 475,00 |
| 04.04.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 300,00 |
| 03.04.2024 | 20,95 | 21,20 | 20,95 | 21,20 | 0,00% | 15,00 |
| 02.04.2024 | 21,25 | 21,25 | 21,20 | 21,20 | 1,68% | 160,00 |
| 28.03.2024 | 21,55 | 21,55 | 20,85 | 20,85 | -3,02% | 730,00 |
| 27.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | 4,00 |
| 26.03.2024 | 21,30 | 21,75 | 21,25 | 21,75 | 1,16% | 173,00 |
| 25.03.2024 | 22,10 | 22,10 | 21,50 | 21,50 | -1,60% | 305,00 |
| 22.03.2024 | 21,70 | 22,30 | 21,70 | 21,85 | 0,69% | 152,00 |
| 21.03.2024 | 22,20 | 22,20 | 21,70 | 21,70 | -3,77% | 350,00 |
| 20.03.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,45% | - |
| 19.03.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,67% | - |
| 18.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 15.03.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,34% | - |
| 14.03.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 13.03.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 12.03.2024 | 22,55 | 22,55 | 22,35 | 22,35 | -0,67% | 43,00 |
| 11.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,10% | 100,00 |
| 08.03.2024 | 22,60 | 22,75 | 22,50 | 22,75 | -0,22% | 826,00 |
| 07.03.2024 | 22,70 | 22,80 | 22,55 | 22,80 | 1,33% | 526,00 |
| 06.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |
| 05.03.2024 | 23,15 | 23,15 | 22,20 | 22,20 | -3,69% | 852,00 |
| 04.03.2024 | 23,45 | 23,55 | 23,05 | 23,05 | -1,91% | 960,00 |
| 01.03.2024 | 23,00 | 23,50 | 22,70 | 23,50 | 1,29% | 315,00 |
| 29.02.2024 | 22,30 | 23,20 | 22,30 | 23,20 | 2,20% | 120,00 |
| 28.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,22% | - |
| 27.02.2024 | 22,65 | 22,75 | 22,65 | 22,75 | -1,73% | 500,00 |
| 26.02.2024 | 22,80 | 23,15 | 22,80 | 23,15 | 0,22% | 60,00 |
| 23.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | 38,00 |
| 22.02.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -3,13% | - |
| 21.02.2024 | 23,05 | 24,00 | 23,05 | 24,00 | 3,45% | 710,00 |
| 20.02.2024 | 23,50 | 23,80 | 23,20 | 23,20 | -3,13% | 1.320,00 |
| 19.02.2024 | 23,65 | 23,95 | 23,55 | 23,95 | 0,00% | 689,00 |
| 16.02.2024 | 24,65 | 24,65 | 23,95 | 23,95 | -1,44% | 90,00 |
| 15.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 14.02.2024 | 24,05 | 24,20 | 24,05 | 24,20 | -0,21% | 225,00 |
| 13.02.2024 | 24,25 | 24,30 | 23,80 | 24,25 | -0,21% | 1.048,00 |
| 12.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,67% | - |
| 09.02.2024 | 23,75 | 24,00 | 23,75 | 23,90 | -0,42% | 34,00 |
| 08.02.2024 | 23,80 | 24,00 | 23,70 | 24,00 | 1,91% | 590,00 |
| 07.02.2024 | 23,65 | 23,80 | 23,55 | 23,55 | -0,63% | 260,00 |
| 06.02.2024 | 23,35 | 23,70 | 23,35 | 23,70 | 0,85% | 120,00 |
| 05.02.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 1,29% | 380,00 |
| 02.02.2024 | 23,55 | 23,75 | 23,20 | 23,20 | -0,85% | 290,00 |
| 01.02.2024 | 22,95 | 23,40 | 22,95 | 23,40 | 0,65% | 875,00 |
| 31.01.2024 | 23,05 | 23,25 | 23,05 | 23,25 | 0,65% | 180,00 |
| 30.01.2024 | 23,15 | 23,15 | 23,10 | 23,10 | 4,76% | 35,00 |
| 29.01.2024 | 21,90 | 22,05 | 21,90 | 22,05 | -0,68% | 124,00 |
| 26.01.2024 | 22,10 | 22,20 | 22,10 | 22,20 | -2,63% | 45,00 |
| 25.01.2024 | 21,30 | 23,15 | 21,30 | 22,80 | 7,80% | 764,00 |
| 24.01.2024 | 20,50 | 21,20 | 20,50 | 21,15 | 3,42% | 240,00 |
| 23.01.2024 | 20,10 | 20,45 | 20,10 | 20,45 | 2,00% | 210,00 |
| 22.01.2024 | 20,20 | 20,20 | 20,05 | 20,05 | -0,50% | 820,00 |
| 19.01.2024 | 20,55 | 20,55 | 20,15 | 20,15 | -2,42% | 114,00 |
| 18.01.2024 | 19,94 | 20,65 | 19,94 | 20,65 | 3,56% | 106,00 |
| 17.01.2024 | 20,35 | 20,50 | 19,78 | 19,94 | -5,05% | 3.320,00 |
| 16.01.2024 | 21,15 | 21,15 | 21,00 | 21,00 | -2,55% | 216,00 |
| 15.01.2024 | 21,65 | 21,65 | 21,35 | 21,55 | -1,37% | 680,00 |
| 12.01.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,46% | 120,00 |
| 11.01.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 10.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,13% | 100,00 |
| 09.01.2024 | 21,85 | 22,15 | 21,85 | 22,15 | 0,45% | 100,00 |
| 08.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 1,61% | 60,00 |
| 05.01.2024 | 21,95 | 21,95 | 21,55 | 21,70 | -1,14% | 750,00 |
| 04.01.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | 1,00 |
| 03.01.2024 | 22,05 | 22,25 | 21,85 | 21,95 | -2,44% | 348,00 |
| 02.01.2024 | 22,80 | 22,80 | 22,50 | 22,50 | -0,88% | 146,00 |
| 29.12.2023 | 22,65 | 22,70 | 22,65 | 22,70 | 1,57% | 430,00 |
| 28.12.2023 | 22,45 | 22,45 | 22,35 | 22,35 | 0,45% | 75,00 |
| 27.12.2023 | 22,45 | 22,60 | 22,25 | 22,25 | 1,37% | 166,00 |
| 22.12.2023 | 21,95 | 21,95 | 21,95 | 21,95 | -1,35% | - |
| 21.12.2023 | 22,20 | 22,40 | 22,20 | 22,25 | -1,11% | 760,00 |
| 20.12.2023 | 22,35 | 22,50 | 22,35 | 22,50 | 0,22% | 180,00 |
| 19.12.2023 | 22,10 | 22,55 | 22,10 | 22,45 | 2,28% | 390,00 |
| 18.12.2023 | 22,45 | 22,45 | 21,60 | 21,95 | -3,30% | 220,00 |
| 15.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 0,67% | - |
| 14.12.2023 | 21,70 | 22,55 | 21,70 | 22,55 | 2,27% | 411,00 |
| 13.12.2023 | 22,05 | 22,05 | 21,95 | 22,05 | -0,68% | 160,00 |
| 12.12.2023 | 22,45 | 22,45 | 22,20 | 22,20 | -1,99% | 88,00 |
| 11.12.2023 | 23,00 | 23,00 | 22,25 | 22,65 | 0,00% | 760,00 |
| 08.12.2023 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |