2G Energy AG 2GB
XETR · Deutschland · Versorger
€59,00-2,20 (-3,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59,00 | -3,59 % | €62,40 | €63,40 | €59,00 | 52,27K |
| 2026-09-30 | €61,20 | +0,49 % | €61,25 | €63,95 | €60,75 | 88,13K |
| 2026-09-29 | €60,90 | +8,56 % | €58,10 | €61,55 | €56,65 | 82,79K |
| 2026-09-28 | €56,10 | -3,77 % | €57,45 | €58,25 | €56,00 | 60,17K |
| 2026-09-25 | €58,30 | -6,12 % | €63,10 | €63,65 | €58,30 | 69,17K |
| 2026-09-24 | €62,10 | -4,75 % | €64,00 | €64,90 | €61,30 | 52,52K |
| 2026-09-23 | €65,20 | +9,49 % | €61,85 | €66,60 | €60,00 | 143,45K |
| 2026-09-22 | €59,55 | -1,41 % | €61,60 | €61,60 | €58,10 | 29,05K |
| 2026-09-21 | €60,40 | +4,68 % | €60,50 | €61,50 | €60,00 | 42,22K |
| 2026-09-18 | €57,70 | -0,26 % | €58,00 | €62,00 | €57,45 | 59,58K |
| 2026-09-17 | €57,85 | +3,67 % | €55,95 | €58,30 | €55,95 | 35,71K |
| 2026-09-16 | €55,80 | +5,28 % | €53,70 | €56,15 | €53,10 | 37,47K |
| 2026-09-15 | €53,00 | -3,64 % | €55,40 | €55,50 | €52,55 | 31,14K |
| 2026-09-14 | €55,00 | +0,46 % | €55,20 | €55,90 | €54,00 | 36,29K |
| 2026-09-11 | €54,75 | +1,77 % | €53,85 | €55,80 | €53,75 | 20,30K |
| 2026-09-10 | €53,80 | -3,41 % | €55,40 | €55,40 | €52,70 | 38,04K |
| 2026-09-09 | €55,70 | -1,15 % | €56,50 | €56,60 | €54,80 | 40,08K |
| 2026-09-08 | €56,35 | -6,32 % | €59,50 | €59,95 | €56,35 | 40,43K |
| 2026-09-07 | €60,15 | +1,09 % | €60,75 | €63,30 | €59,60 | 46,59K |
| 2026-09-04 | €59,50 | +5,31 % | €57,20 | €59,60 | €56,40 | 48,77K |
| 2026-09-03 | €56,50 | +3,39 % | €54,30 | €56,80 | €54,20 | 22,86K |
| 2026-09-02 | €54,65 | +0,64 % | €53,95 | €56,30 | €53,60 | 50,51K |
| 2026-09-01 | €54,30 | -2,07 % | €55,65 | €55,80 | €54,00 | 17,32K |
| 2026-08-31 | €55,45 | +0,09 % | €56,90 | €56,90 | €54,90 | 42,83K |
| 2026-08-28 | €55,40 | -0,09 % | €55,30 | €56,65 | €55,10 | 26,45K |
| 2026-08-27 | €55,45 | +2,78 % | €54,30 | €56,80 | €53,90 | 20,72K |
| 2026-08-26 | €53,95 | -2,53 % | €55,40 | €55,70 | €53,90 | 20,63K |
| 2026-08-25 | €55,35 | +1,75 % | €55,30 | €55,80 | €54,50 | 31,80K |
| 2026-08-24 | €54,40 | -3,20 % | €55,10 | €55,50 | €53,25 | 37,58K |
| 2026-08-21 | €56,20 | +0,27 % | €56,80 | €57,10 | €55,95 | 13,42K |
| 2026-08-20 | €56,05 | -2,10 % | €57,25 | €57,80 | €56,05 | 25,78K |
| 2026-08-19 | €57,25 | +1,51 % | €57,50 | €59,00 | €56,65 | 30,71K |
| 2026-08-18 | €56,40 | -6,39 % | €59,40 | €59,50 | €56,40 | 52,47K |
| 2026-08-17 | €60,25 | +4,06 % | €58,00 | €61,15 | €57,50 | 48,67K |
| 2026-08-14 | €57,90 | -0,34 % | €57,85 | €58,35 | €57,45 | 22,91K |
| 2026-08-13 | €58,10 | -0,09 % | €60,70 | €60,70 | €57,90 | 55,70K |
| 2026-08-12 | €58,15 | +3,65 % | €57,10 | €58,70 | €57,05 | 23,44K |
| 2026-08-11 | €56,10 | -1,15 % | €56,85 | €57,10 | €55,65 | 17,64K |
| 2026-08-10 | €56,75 | -1,30 % | €58,10 | €59,20 | €56,10 | 30,01K |
| 2026-08-07 | €57,50 | -0,69 % | €58,00 | €58,55 | €57,00 | 16,50K |
| 2026-08-06 | €57,90 | +0,70 % | €56,40 | €57,95 | €55,90 | 19,38K |
| 2026-08-05 | €57,50 | -0,43 % | €59,10 | €59,20 | €56,55 | 19,80K |
| 2026-08-04 | €57,75 | +1,58 % | €58,00 | €59,15 | €57,20 | 24,46K |
| 2026-08-03 | €56,85 | -0,96 % | €58,60 | €58,60 | €54,50 | 50,18K |
| 2026-07-31 | €57,40 | -2,88 % | €60,10 | €61,70 | €56,60 | 55,27K |
| 2026-07-30 | €59,10 | +7,85 % | €56,25 | €59,50 | €55,00 | 91,61K |
| 2026-07-29 | €54,80 | -0,45 % | €54,90 | €57,40 | €54,50 | 47,52K |
| 2026-07-28 | €55,05 | -6,54 % | €58,10 | €58,10 | €53,65 | 72,01K |
| 2026-07-27 | €58,90 | -5,38 % | €63,85 | €63,90 | €58,20 | 43,75K |
| 2026-07-24 | €62,25 | -0,95 % | €62,75 | €64,20 | €61,95 | 21,59K |
| 2026-07-23 | €62,85 | -1,80 % | €63,20 | €64,65 | €62,75 | 19,12K |
| 2026-07-22 | €64,00 | -2,29 % | €64,85 | €64,85 | €62,10 | 29,25K |
| 2026-07-21 | €65,50 | +1,95 % | €65,50 | €65,80 | €63,70 | 24,71K |
| 2026-07-20 | €64,25 | +1,98 % | €61,35 | €66,40 | €61,20 | 45,77K |
| 2026-07-17 | €63,00 | -1,25 % | €62,35 | €63,70 | €60,85 | 33,86K |
| 2026-07-16 | €63,80 | -2,15 % | €65,60 | €65,80 | €63,25 | 37,45K |
| 2026-07-15 | €65,20 | +4,57 % | €62,85 | €66,90 | €61,05 | 52,31K |
| 2026-07-14 | €62,35 | -0,16 % | €61,10 | €63,50 | €60,75 | 20,85K |
| 2026-07-13 | €62,45 | -1,89 % | €61,45 | €63,50 | €61,00 | 29,85K |
| 2026-07-10 | €63,65 | -1,01 % | €63,85 | €64,50 | €63,20 | 24,65K |
| 2026-07-09 | €64,30 | +3,13 % | €63,90 | €66,30 | €63,90 | 45,00K |
| 2026-07-08 | €62,35 | -0,32 % | €63,50 | €63,95 | €61,25 | 36,23K |
| 2026-07-07 | €62,55 | -6,43 % | €65,00 | €67,45 | €62,55 | 79,14K |
| 2026-07-06 | €66,85 | -4,70 % | €71,50 | €71,70 | €64,70 | 92,55K |
| 2026-07-03 | €70,15 | +3,16 % | €69,65 | €70,50 | €67,90 | 32,92K |
| 2026-07-02 | €68,00 | -5,16 % | €70,40 | €70,40 | €64,80 | 73,03K |
| 2026-07-01 | €71,70 | +1,13 % | €71,00 | €73,55 | €69,65 | 57,12K |
| 2026-06-30 | €70,90 | +6,70 % | €67,95 | €72,50 | €66,80 | 78,01K |
| 2026-06-29 | €66,45 | +1,84 % | €66,35 | €70,60 | €66,00 | 86,39K |
| 2026-06-26 | €65,25 | -2,17 % | €65,50 | €66,20 | €62,45 | 50,40K |
| 2026-06-25 | €66,70 | -1,11 % | €69,30 | €69,95 | €66,50 | 34,46K |
| 2026-06-24 | €67,45 | -1,39 % | €68,40 | €68,55 | €66,10 | 28,75K |
| 2026-06-23 | €68,40 | -4,80 % | €70,00 | €70,35 | €67,00 | 55,53K |
| 2026-06-22 | €71,85 | +1,41 % | €71,35 | €72,60 | €70,35 | 50,98K |
| 2026-06-19 | €70,85 | +1,36 % | €68,65 | €71,05 | €68,55 | 46,00K |
| 2026-06-18 | €69,90 | -0,07 % | €69,00 | €72,20 | €69,00 | 40,11K |
| 2026-06-17 | €69,95 | +11,21 % | €63,55 | €70,00 | €63,40 | 40,80K |
| 2026-06-16 | €62,90 | -0,40 % | €63,45 | €64,60 | €61,25 | 36,08K |
| 2026-06-15 | €63,15 | -0,55 % | €65,00 | €65,10 | €62,05 | 42,30K |
| 2026-06-12 | €63,50 | +5,92 % | €62,95 | €64,85 | €60,20 | 63,27K |
| 2026-06-11 | €59,95 | -1,24 % | €60,80 | €60,80 | €58,25 | 60,34K |
| 2026-06-10 | €60,70 | -2,96 % | €62,20 | €62,85 | €60,55 | 53,58K |
| 2026-06-09 | €62,55 | -6,85 % | €67,10 | €67,30 | €62,15 | 86,70K |
| 2026-06-08 | €67,15 | -0,89 % | €65,05 | €67,90 | €64,50 | 51,87K |
| 2026-06-05 | €67,75 | -1,09 % | €67,95 | €70,30 | €66,85 | 53,57K |
| 2026-06-04 | €68,50 | -7,56 % | €74,00 | €75,40 | €67,25 | 52,07K |
| 2026-06-03 | €74,10 | +1,02 % | €72,00 | €76,25 | €71,20 | 64,08K |
| 2026-06-02 | €73,35 | +9,81 % | €67,65 | €73,35 | €66,40 | 58,68K |
| 2026-06-01 | €66,80 | -0,15 % | €65,40 | €68,35 | €65,00 | 56,26K |
| 2026-05-29 | €66,90 | -1,47 % | €67,90 | €69,80 | €66,85 | 333,52K |