WKN: | A0HL8N |
ISIN: | DE000A0HL8N9 |
Land: | Deutschland |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Energie |
Weshalb die 2G Energy-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
14.07.2025 |
31,35 31,25 |
31,85 31,10 |
31,10 | 31,25 |
420.714 -2,34% |
-2,34% |
11.07.2025 |
32,90 32,00 |
33,15 31,80 |
31,80 | 32,00 |
771.882 -2,29% |
-2,29% |
10.07.2025 |
32,50 32,75 |
32,95 31,90 |
31,90 | 32,75 |
667.132 1,39% |
1,39% |
09.07.2025 |
31,55 32,30 |
32,55 30,95 |
30,95 | 32,30 |
699.203 3,53% |
3,53% |
08.07.2025 |
31,20 31,20 |
31,70 31,20 |
31,20 | 31,20 |
359.771 0,48% |
0,48% |
07.07.2025 |
31,00 31,05 |
31,25 30,75 |
30,75 | 31,05 |
465.137 0,65% |
0,65% |
04.07.2025 |
31,80 30,85 |
31,80 30,65 |
30,65 | 30,85 |
396.262 -2,99% |
-2,99% |
03.07.2025 |
31,35 31,80 |
31,80 31,00 |
31,00 | 31,80 |
440.216 1,92% |
1,92% |
02.07.2025 |
30,95 31,20 |
31,55 30,95 |
30,95 | 31,20 |
338.291 0,65% |
0,65% |
01.07.2025 |
31,10 31,00 |
31,25 30,60 |
30,60 | 31,00 |
635.837 -0,16% |
-0,16% |
30.06.2025 |
31,00 31,05 |
31,25 30,80 |
30,80 | 31,05 |
426.481 0,00% |
0,00% |
27.06.2025 |
30,90 31,05 |
31,05 30,30 |
30,30 | 31,05 |
611.647 1,47% |
1,47% |
26.06.2025 |
30,15 30,60 |
31,15 30,15 |
30,15 | 30,60 |
260.176 0,49% |
0,49% |
25.06.2025 |
30,60 30,45 |
30,85 30,10 |
30,10 | 30,45 |
455.615 -0,33% |
-0,33% |
24.06.2025 |
30,00 30,55 |
31,10 30,00 |
30,00 | 30,55 |
1.157.575 4,27% |
4,27% |
23.06.2025 |
29,65 29,30 |
29,70 29,15 |
29,15 | 29,30 |
372.040 -1,84% |
-1,84% |
20.06.2025 |
29,90 29,85 |
30,30 29,65 |
29,65 | 29,85 |
650.797 -0,17% |
-0,17% |
19.06.2025 |
30,70 29,90 |
30,70 29,70 |
29,70 | 29,90 |
595.701 -4,01% |
-4,01% |
18.06.2025 |
32,40 31,15 |
32,40 30,85 |
30,85 | 31,15 |
576.052 -3,71% |
-3,71% |
17.06.2025 |
32,00 32,35 |
32,55 31,40 |
31,40 | 32,35 |
644.527 0,47% |
0,47% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,80 26,00 |
26,50 22,80 |
22,80 | 26,00 | 14,04% |
Februar |
26,00 22,25 |
25,20 21,70 |
21,70 | 22,25 | -14,42% |
März |
22,25 24,50 |
28,00 21,50 |
21,50 | 24,50 | 10,11% |
April |
24,50 28,80 |
28,85 23,75 |
23,75 | 28,80 | 17,55% |
Mai |
28,80 31,05 |
34,20 28,80 |
28,80 | 31,05 | 7,81% |
Juni |
31,05 30,90 |
32,90 29,30 |
29,30 | 30,90 | -0,48% |
Juli |
30,90 31,50 |
32,30 30,70 |
30,70 | 31,50 | 1,94% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
22,80 31,50 |
34,20 21,50 |
21,50 | 31,50 | 38,16% |
2024 |
22,70 22,80 |
26,65 19,00 |
19,00 | 22,80 | 0,44% |
2023 |
23,65 22,70 |
30,05 20,85 |
20,85 | 22,70 | -4,02% |
2022 |
26,30 23,65 |
32,60 18,38 |
18,38 | 23,65 | -10,08% |
2021 |
22,18 26,30 |
31,60 20,33 |
20,33 | 26,30 | 18,60% |
2020 |
11,25 22,18 |
22,60 7,78 |
7,78 | 22,18 | 97,11% |
2019 |
5,48 11,25 |
11,70 5,25 |
5,25 | 11,25 | 105,48% |
2018 |
4,43 5,48 |
6,00 4,43 |
4,43 | 5,48 | 23,73% |
2017 |
4,56 4,43 |
6,25 4,43 |
4,43 | 4,43 | -2,88% |
2016 |
5,46 4,56 |
5,46 4,05 |
4,05 | 4,56 | -16,59% |
2015 |
4,19 5,46 |
5,78 3,29 |
3,29 | 5,46 | 30,36% |
2014 |
6,61 4,19 |
8,80 4,16 |
4,16 | 4,19 | -36,65% |
2013 |
7,74 6,61 |
10,29 5,69 |
5,69 | 6,61 | -14,53% |
2012 |
5,98 7,74 |
10,06 5,66 |
5,66 | 7,74 | 29,51% |
2011 |
2,99 5,98 |
6,76 2,67 |
2,67 | 5,98 | 100,03% |
2010 |
1,93 2,99 |
3,55 1,79 |
1,79 | 2,99 | 54,77% |
2009 |
0,86 1,93 |
2,06 0,62 |
0,62 | 1,93 | 123,90% |
2008 |
1,61 0,86 |
1,62 0,65 |
0,65 | 0,86 | -46,36% |
2007 |
2,03 1,61 |
2,31 1,56 |
1,56 | 1,61 | -20,64% |