26,600€
1,72%
Echtzeit-Aktienkurs 2G energy AG
Bid:
Ask:
Aktienkurse zur 2G energy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 26,23 | 26,73 | 26,03 | 26,60 | 1,04% | 10.880,00 |
| 03.05.2024 | 26,88 | 26,90 | 25,70 | 26,33 | -2,23% | 12.758,00 |
| 02.05.2024 | 25,35 | 27,13 | 25,30 | 26,93 | 6,00% | 4.379,00 |
| 30.04.2024 | 25,50 | 25,68 | 25,13 | 25,40 | -0,68% | 7.635,00 |
| 29.04.2024 | 25,25 | 25,73 | 25,00 | 25,58 | 1,69% | 11.230,00 |
| 26.04.2024 | 24,43 | 25,15 | 24,35 | 25,15 | 3,07% | 1.501,00 |
| 25.04.2024 | 24,05 | 24,60 | 23,65 | 24,40 | 2,09% | 5.640,00 |
| 24.04.2024 | 24,33 | 24,40 | 23,68 | 23,90 | -1,85% | 3.229,00 |
| 23.04.2024 | 23,40 | 24,45 | 23,40 | 24,35 | 4,17% | 61.652,00 |
| 22.04.2024 | 22,73 | 23,70 | 22,73 | 23,38 | 2,97% | 17.579,00 |
| 19.04.2024 | 23,00 | 23,20 | 22,18 | 22,70 | -1,52% | 50.871,00 |
| 18.04.2024 | 21,60 | 23,53 | 21,08 | 23,05 | 8,34% | 2.060,00 |
| 17.04.2024 | 21,43 | 21,58 | 21,08 | 21,28 | -0,47% | 9.600,00 |
| 16.04.2024 | 21,33 | 21,83 | 21,20 | 21,38 | 0,12% | 8.904,00 |
| 15.04.2024 | 22,08 | 22,28 | 21,23 | 21,35 | -2,40% | 8.750,00 |
| 12.04.2024 | 22,65 | 22,95 | 21,78 | 21,88 | -3,10% | 7.682,00 |
| 11.04.2024 | 21,20 | 23,10 | 21,13 | 22,58 | 5,49% | 7.185,00 |
| 10.04.2024 | 21,15 | 21,40 | 20,75 | 21,40 | 1,30% | 12.050,00 |
| 09.04.2024 | 21,08 | 21,13 | 20,78 | 21,13 | 0,24% | 9.046,00 |
| 08.04.2024 | 21,33 | 21,53 | 20,98 | 21,08 | -1,52% | 5.766,00 |
| 05.04.2024 | 21,93 | 22,20 | 21,20 | 21,40 | -1,95% | 4.575,00 |
| 04.04.2024 | 21,55 | 22,38 | 21,48 | 21,83 | 1,63% | 8.705,00 |
| 03.04.2024 | 21,33 | 21,58 | 20,95 | 21,48 | 0,94% | 31.708,00 |
| 02.04.2024 | 21,13 | 21,55 | 21,00 | 21,28 | 0,95% | 16.010,00 |
| 28.03.2024 | 21,70 | 21,73 | 20,93 | 21,08 | -2,32% | 6.200,00 |
| 27.03.2024 | 21,70 | 21,80 | 21,45 | 21,58 | -0,12% | 2.690,00 |
| 26.03.2024 | 21,40 | 21,83 | 21,13 | 21,60 | 0,70% | 3.594,00 |
| 25.03.2024 | 22,08 | 22,10 | 21,35 | 21,45 | -2,28% | 6.678,00 |
| 22.03.2024 | 21,80 | 22,30 | 21,75 | 21,95 | 0,92% | 461,00 |
| 21.03.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -2,03% | - |
| 20.03.2024 | 22,45 | 22,75 | 22,05 | 22,20 | -1,11% | 933,00 |
| 19.03.2024 | 22,55 | 22,60 | 22,35 | 22,45 | -0,44% | 1.263,00 |
| 18.03.2024 | 22,25 | 22,70 | 22,25 | 22,55 | 1,35% | 960,00 |
| 15.03.2024 | 22,35 | 22,65 | 22,15 | 22,25 | -0,45% | 780,00 |
| 14.03.2024 | 22,50 | 22,70 | 22,30 | 22,35 | -1,11% | 70,00 |
| 13.03.2024 | 22,35 | 22,75 | 22,35 | 22,60 | 1,35% | 211,00 |
| 12.03.2024 | 22,50 | 22,60 | 22,25 | 22,30 | -1,11% | 45,00 |
| 11.03.2024 | 22,50 | 22,95 | 22,45 | 22,55 | 0,00% | 305,00 |
| 08.03.2024 | 22,60 | 22,70 | 22,45 | 22,55 | -0,22% | 2.535,00 |
| 07.03.2024 | 22,50 | 22,80 | 22,45 | 22,60 | -0,22% | 1.125,00 |
| 06.03.2024 | 22,35 | 22,85 | 22,35 | 22,65 | 0,89% | 465,00 |
| 05.03.2024 | 23,05 | 23,25 | 22,20 | 22,45 | -2,60% | 6.119,00 |
| 04.03.2024 | 23,15 | 23,65 | 23,05 | 23,05 | 0,66% | 1.680,00 |
| 01.03.2024 | 23,20 | 23,25 | 22,70 | 22,90 | -0,43% | 500,00 |
| 29.02.2024 | 22,30 | 23,10 | 22,30 | 23,00 | 2,68% | 1.340,00 |
| 28.02.2024 | 22,65 | 22,80 | 22,25 | 22,40 | -1,32% | 2.262,00 |
| 27.02.2024 | 22,75 | 23,05 | 22,65 | 22,70 | -0,44% | 475,00 |
| 26.02.2024 | 22,80 | 22,95 | 22,70 | 22,80 | 0,22% | 560,00 |
| 23.02.2024 | 23,35 | 23,35 | 22,60 | 22,75 | -2,57% | 4.430,00 |
| 22.02.2024 | 23,70 | 23,70 | 23,15 | 23,35 | -1,06% | 2.513,00 |
| 21.02.2024 | 23,05 | 23,70 | 23,05 | 23,60 | 2,39% | 2.692,00 |
| 20.02.2024 | 23,55 | 23,70 | 23,05 | 23,05 | -2,95% | 1.442,00 |
| 19.02.2024 | 24,10 | 24,10 | 23,55 | 23,75 | -1,04% | 846,00 |
| 16.02.2024 | 24,30 | 24,70 | 23,85 | 24,00 | -1,64% | 940,00 |
| 15.02.2024 | 24,20 | 24,45 | 24,05 | 24,40 | 1,24% | 764,00 |
| 14.02.2024 | 24,00 | 24,25 | 23,90 | 24,10 | 0,42% | 500,00 |
| 13.02.2024 | 24,05 | 24,35 | 23,70 | 24,00 | -0,21% | 112,00 |
| 12.02.2024 | 23,85 | 24,30 | 23,85 | 24,05 | 1,48% | 1.304,00 |
| 09.02.2024 | 23,70 | 24,00 | 23,70 | 23,70 | -0,42% | 2.551,00 |
| 08.02.2024 | 23,70 | 24,30 | 23,65 | 23,80 | 0,63% | 5.157,00 |
| 07.02.2024 | 23,75 | 23,95 | 23,50 | 23,65 | -0,63% | 1.367,00 |
| 06.02.2024 | 23,30 | 23,95 | 23,10 | 23,80 | 3,03% | 821,00 |
| 05.02.2024 | 23,00 | 23,25 | 22,80 | 23,10 | 0,43% | 1.128,00 |
| 02.02.2024 | 23,45 | 23,95 | 22,75 | 23,00 | -1,50% | 1.735,00 |
| 01.02.2024 | 23,15 | 23,50 | 23,00 | 23,35 | 1,52% | 1.480,00 |
| 31.01.2024 | 23,15 | 23,35 | 23,00 | 23,00 | -0,86% | 133,00 |
| 30.01.2024 | 23,10 | 23,30 | 22,70 | 23,20 | -0,43% | 400,00 |
| 29.01.2024 | 21,60 | 23,35 | 21,60 | 23,30 | 4,95% | 1.674,00 |
| 26.01.2024 | 22,65 | 22,65 | 22,05 | 22,20 | -1,77% | 340,00 |
| 25.01.2024 | 21,05 | 22,90 | 21,05 | 22,60 | 7,36% | 650,00 |
| 24.01.2024 | 20,50 | 21,30 | 20,50 | 21,05 | 3,44% | 1.140,00 |
| 23.01.2024 | 20,05 | 20,40 | 20,05 | 20,35 | 1,50% | 457,00 |
| 22.01.2024 | 20,40 | 20,55 | 20,05 | 20,05 | -0,74% | 518,00 |
| 19.01.2024 | 20,45 | 20,55 | 20,15 | 20,20 | -1,22% | 2.300,00 |
| 18.01.2024 | 20,10 | 20,65 | 19,94 | 20,45 | 2,00% | 601,00 |
| 17.01.2024 | 20,80 | 20,80 | 19,96 | 20,05 | -3,61% | 1.702,00 |
| 16.01.2024 | 21,50 | 21,50 | 20,80 | 20,80 | -3,48% | 300,00 |
| 15.01.2024 | 21,90 | 21,95 | 21,35 | 21,55 | -1,15% | 250,00 |
| 12.01.2024 | 21,75 | 22,20 | 21,70 | 21,80 | 0,23% | - |
| 11.01.2024 | 21,75 | 22,15 | 21,70 | 21,75 | 0,00% | 894,00 |
| 10.01.2024 | 21,90 | 22,00 | 21,75 | 21,75 | -0,46% | 1.854,00 |
| 09.01.2024 | 22,30 | 22,30 | 21,85 | 21,85 | -2,46% | 1.266,00 |
| 08.01.2024 | 21,70 | 22,40 | 21,55 | 22,40 | 3,23% | 130,00 |
| 05.01.2024 | 21,95 | 22,20 | 21,65 | 21,70 | -2,03% | 230,00 |
| 04.01.2024 | 21,55 | 22,15 | 21,55 | 22,15 | 1,61% | 1.006,00 |
| 03.01.2024 | 22,35 | 22,35 | 21,75 | 21,80 | -2,24% | 1.400,00 |
| 02.01.2024 | 22,70 | 22,85 | 22,15 | 22,30 | -1,55% | 240,00 |
| 29.12.2023 | 22,55 | 22,75 | 22,50 | 22,65 | 1,12% | 200,00 |
| 28.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | - |
| 27.12.2023 | 22,00 | 22,65 | 22,00 | 22,25 | 0,91% | 483,00 |
| 22.12.2023 | 22,15 | 22,15 | 21,95 | 22,05 | -0,45% | 1.400,00 |
| 21.12.2023 | 22,40 | 22,40 | 22,10 | 22,15 | -1,12% | 3.210,00 |
| 20.12.2023 | 22,50 | 22,60 | 22,20 | 22,40 | -0,44% | 200,00 |
| 19.12.2023 | 21,70 | 22,70 | 21,70 | 22,50 | 3,45% | 60,00 |
| 18.12.2023 | 22,40 | 22,55 | 21,50 | 21,75 | -2,68% | 1.110,00 |
| 15.12.2023 | 22,55 | 22,80 | 22,20 | 22,35 | -0,89% | 430,00 |
| 14.12.2023 | 21,90 | 22,95 | 21,70 | 22,55 | 2,97% | 1.142,00 |
| 13.12.2023 | 22,00 | 22,05 | 21,85 | 21,90 | -0,45% | - |
| 12.12.2023 | 22,40 | 22,50 | 21,90 | 22,00 | -1,57% | 1.554,00 |
| 11.12.2023 | 22,50 | 22,85 | 22,30 | 22,35 | -1,11% | 2.310,00 |