2G energy AG

2GBG
🏛️ 德国 →
32.45
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 23.60 23.70 23.30 23.45 0.0M
2022-12-29 23.00 23.85 22.75 23.85 0.0M
2022-12-28 24.05 24.05 22.75 22.95 0.0M
2022-12-27 23.55 24.10 23.55 23.75 0.0M
2022-12-23 24.05 24.05 23.50 23.85 0.0M
2022-12-22 24.40 24.70 23.80 23.90 0.0M
2022-12-21 24.10 24.75 24.10 24.65 0.0M
2022-12-20 24.75 24.75 24.00 24.05 0.0M
2022-12-19 24.55 25.00 24.40 24.65 0.0M
2022-12-16 24.65 24.65 24.05 24.55 0.0M
2022-12-15 25.30 25.40 24.20 24.40 0.0M
2022-12-14 25.20 25.65 25.15 25.35 0.0M
2022-12-13 25.25 25.80 24.95 25.15 0.0M
2022-12-12 25.35 25.50 24.80 25.30 0.0M
2022-12-09 23.95 25.10 23.95 24.70 0.0M
2022-12-08 24.05 24.25 23.65 24.00 0.0M
2022-12-07 24.05 24.30 23.75 24.05 0.0M
2022-12-06 24.20 24.35 23.90 24.10 0.0M
2022-12-05 24.65 24.65 24.05 24.40 0.0M
2022-12-02 24.00 24.70 23.75 24.30 0.0M
2022-12-01 24.05 24.70 23.65 24.00 0.0M
2022-11-30 23.60 24.35 23.25 24.20 0.0M
2022-11-29 23.90 24.25 23.55 23.80 0.0M
2022-11-28 25.35 25.40 23.10 24.20 0.0M
2022-11-25 24.90 25.65 24.80 25.55 0.0M
2022-11-24 24.70 25.00 24.35 24.95 0.0M
2022-11-23 24.45 24.55 24.10 24.50 0.0M
2022-11-22 24.30 24.55 23.75 24.35 0.0M
2022-11-21 24.45 24.95 23.85 24.00 0.0M
2022-11-18 23.70 24.30 23.30 24.30 0.0M
2022-11-17 22.65 23.75 22.55 23.50 0.0M
2022-11-16 23.35 23.40 22.15 22.60 0.0M
2022-11-15 23.10 23.45 22.90 23.30 0.0M
2022-11-14 23.00 23.45 22.90 23.05 0.0M
2022-11-11 22.95 23.45 22.60 23.20 0.0M
2022-11-10 22.25 22.95 21.75 22.95 0.0M
2022-11-09 22.25 22.55 21.80 22.30 0.0M
2022-11-08 22.60 22.70 22.25 22.45 0.0M
2022-11-07 22.80 23.15 22.40 22.90 0.0M
2022-11-04 22.65 22.80 22.15 22.55 0.0M
2022-11-03 22.55 22.80 22.15 22.25 0.0M
2022-11-02 22.95 22.95 22.25 22.25 0.0M
2022-11-01 23.50 23.65 22.65 22.95 0.0M
2022-10-31 23.20 23.95 23.15 23.20 0.0M
2022-10-28 22.50 23.30 22.00 23.30 0.0M
2022-10-27 22.85 23.00 22.25 22.55 0.0M
2022-10-26 22.00 22.95 21.90 22.70 0.0M
2022-10-25 21.95 22.75 21.60 22.55 0.0M
2022-10-24 21.90 22.10 21.40 22.00 0.0M
2022-10-21 21.60 21.85 21.25 21.80 0.0M
2022-10-20 21.40 22.00 21.05 21.80 0.0M
2022-10-19 21.80 22.15 21.45 21.65 0.0M
2022-10-18 21.20 22.10 21.20 21.75 0.0M
2022-10-17 20.55 21.30 20.55 20.85 0.0M
2022-10-14 20.55 21.25 20.30 20.30 0.0M
2022-10-13 20.40 21.05 19.88 20.70 0.0M
2022-10-12 20.75 20.90 20.40 20.65 0.0M
2022-10-11 20.65 21.05 20.50 20.50 0.0M
2022-10-10 20.50 21.10 20.05 20.90 0.0M
2022-10-07 21.35 21.35 20.15 20.45 0.0M
2022-10-06 21.60 21.90 21.00 21.35 0.0M
2022-10-05 21.40 21.70 20.85 21.70 0.0M
2022-10-04 20.00 21.45 20.00 21.40 0.0M
2022-10-03 19.04 19.92 19.00 19.92 0.0M
2022-09-30 18.90 19.52 18.86 19.44 0.0M
2022-09-29 19.76 19.76 18.52 18.52 0.0M
2022-09-28 19.74 19.80 18.86 19.80 0.0M
2022-09-27 19.44 19.80 19.32 19.80 0.0M
2022-09-26 19.34 19.64 19.04 19.30 0.0M
2022-09-23 20.80 20.80 18.86 19.38 0.0M
2022-09-22 21.50 21.50 20.50 20.85 0.0M
2022-09-21 20.95 21.80 20.85 21.80 0.0M
2022-09-20 21.45 21.65 20.85 20.95 0.0M
2022-09-19 21.60 21.75 20.85 21.10 0.0M
2022-09-16 22.00 22.10 21.30 22.10 0.0M
2022-09-15 22.75 22.75 22.00 22.05 0.0M
2022-09-14 22.85 23.05 22.35 22.65 0.0M
2022-09-13 24.05 24.05 22.65 22.95 0.0M
2022-09-12 24.85 24.90 23.95 24.55 0.0M
2022-09-09 24.00 24.65 24.00 24.65 0.0M
2022-09-08 24.10 24.20 23.20 23.95 0.0M
2022-09-07 23.80 24.20 23.55 24.10 0.0M
2022-09-06 23.90 24.10 23.45 23.90 0.0M
2022-09-05 24.20 24.40 23.30 24.30 0.0M
2022-09-02 23.35 24.85 23.20 24.50 0.0M
2022-09-01 23.85 24.45 22.90 23.00 0.0M
2022-08-31 24.40 24.40 23.55 23.55 0.0M
2022-08-30 24.05 24.60 24.05 24.25 0.0M
2022-08-29 24.80 24.85 24.00 24.00 0.0M
2022-08-26 25.75 26.00 24.30 24.30 0.0M
2022-08-25 25.60 25.95 25.30 25.90 0.0M
2022-08-24 24.00 25.60 24.00 25.45 0.0M
2022-08-23 25.50 25.70 23.60 24.50 0.0M
2022-08-22 27.50 27.50 25.10 25.55 0.0M
2022-08-19 27.90 27.90 27.20 27.20 0.0M
2022-08-18 27.80 27.95 27.55 27.75 0.0M
2022-08-17 27.60 28.10 27.25 27.60 0.0M
2022-08-16 27.20 27.80 26.75 27.25 0.0M
2022-08-15 26.70 27.40 26.60 27.35 0.0M
2022-08-12 26.30 26.70 26.10 26.25 0.0M
2022-08-11 25.65 26.80 25.55 26.30 0.0M
2022-08-10 24.85 26.05 24.80 26.05 0.0M
2022-08-09 25.70 25.70 24.80 24.80 0.0M
2022-08-08 26.15 26.40 25.40 25.70 0.0M
2022-08-05 26.45 26.45 25.65 25.80 0.0M
2022-08-04 25.25 26.45 25.25 26.30 0.0M
2022-08-03 25.10 25.30 24.90 25.10 0.0M
2022-08-02 25.25 25.25 24.25 24.95 0.0M
2022-08-01 25.10 25.30 24.80 25.25 0.0M
2022-07-29 25.25 25.25 24.45 24.95 0.0M
2022-07-28 23.65 25.25 23.65 25.25 0.0M
2022-07-27 22.80 23.70 22.60 23.40 0.0M
2022-07-26 22.60 22.90 22.25 22.75 0.0M
2022-07-25 23.20 23.85 22.20 22.65 0.0M
2022-07-22 23.45 23.85 23.05 23.05 0.0M
2022-07-21 22.75 23.90 22.75 23.80 0.0M
2022-07-20 22.65 22.90 22.45 22.90 0.0M
2022-07-19 22.60 22.90 22.20 22.65 0.0M
2022-07-18 22.55 22.95 22.30 22.60 0.0M
2022-07-15 22.30 22.50 21.85 22.50 0.0M
2022-07-14 22.40 22.70 21.75 22.25 0.0M
2022-07-13 22.80 22.80 21.90 22.75 0.0M
2022-07-12 22.40 22.90 21.85 22.75 0.0M
2022-07-11 23.30 23.45 22.05 22.60 0.0M
2022-07-08 22.95 23.95 22.60 23.90 0.0M
2022-07-07 21.05 22.95 20.95 22.95 0.0M
2022-07-06 21.35 21.35 20.35 21.00 0.0M
2022-07-05 22.85 22.85 20.35 21.15 0.0M
2022-07-04 23.45 23.80 22.55 22.75 0.0M
2022-07-01 22.40 23.60 22.40 23.45 0.0M
2022-06-30 22.88 23.25 22.25 23.00 0.0M
2022-06-29 23.40 23.40 22.35 22.98 0.0M
2022-06-28 23.78 24.00 23.25 23.25 0.0M
2022-06-27 23.30 23.95 23.15 23.75 0.0M
2022-06-24 23.35 23.65 22.95 23.65 0.0M
2022-06-23 23.68 23.93 22.65 23.13 0.0M
2022-06-22 24.33 24.43 23.23 23.95 0.0M
2022-06-21 24.50 24.78 24.23 24.48 0.0M
2022-06-20 23.75 24.48 23.43 24.45 0.0M
2022-06-17 23.38 23.85 23.23 23.85 0.0M
2022-06-16 24.95 25.00 22.85 23.23 0.0M
2022-06-15 24.15 24.95 23.78 24.95 0.0M
2022-06-14 24.55 25.00 23.85 23.90 0.0M
2022-06-13 26.00 26.00 24.08 24.68 0.0M
2022-06-10 26.35 26.50 25.65 26.40 0.0M
2022-06-09 27.05 27.35 26.30 26.55 0.0M
2022-06-08 27.15 27.60 27.05 27.45 0.0M
2022-06-07 27.50 27.65 27.05 27.05 0.0M
2022-06-06 27.15 27.55 27.15 27.50 0.0M
2022-06-03 28.00 28.10 27.10 27.10 0.0M
2022-06-02 27.20 27.95 27.00 27.85 0.0M
2022-06-01 27.05 27.50 26.70 27.25 0.0M
2022-05-31 27.70 27.70 26.80 27.05 0.0M
2022-05-30 27.45 28.20 27.30 27.65 0.0M
2022-05-27 27.05 27.40 26.85 27.00 0.0M
2022-05-26 26.30 27.00 26.30 27.00 0.0M
2022-05-25 26.40 26.70 26.00 26.70 0.0M
2022-05-24 26.35 26.60 26.10 26.40 0.0M
2022-05-23 26.40 26.40 26.05 26.10 0.0M
2022-05-20 25.85 26.60 25.70 26.00 0.0M
2022-05-19 26.30 26.30 25.00 25.85 0.0M
2022-05-18 26.30 26.40 25.85 26.30 0.0M
2022-05-17 25.45 26.30 25.45 26.25 0.0M
2022-05-16 24.85 25.60 24.80 25.45 0.0M
2022-05-13 24.90 25.15 24.30 24.73 0.0M
2022-05-12 24.95 24.95 24.03 24.58 0.0M
2022-05-11 24.60 25.35 24.23 25.05 0.0M
2022-05-10 24.10 24.80 23.88 24.15 0.0M
2022-05-09 25.75 25.75 23.75 23.88 0.0M
2022-05-06 25.95 26.20 24.98 25.35 0.0M
2022-05-05 26.70 27.15 25.80 26.00 0.0M
2022-05-04 26.05 26.50 25.70 26.50 0.0M
2022-05-03 25.50 26.25 25.20 26.10 0.0M
2022-05-02 26.20 26.25 25.00 25.45 0.0M
2022-04-29 26.60 26.65 25.80 25.80 0.0M
2022-04-28 25.90 26.70 25.90 26.20 0.0M
2022-04-27 25.90 26.60 25.55 25.90 0.0M
2022-04-26 27.60 27.75 25.80 25.80 0.0M
2022-04-25 28.20 28.20 27.10 27.40 0.0M
2022-04-22 30.00 30.00 28.00 28.35 0.0M
2022-04-21 29.25 30.85 29.25 29.70 0.0M
2022-04-20 30.00 30.00 29.25 29.45 0.0M
2022-04-19 30.40 30.70 29.40 29.70 0.0M
2022-04-14 29.85 30.15 29.70 30.05 0.0M
2022-04-13 29.25 29.85 28.55 29.80 0.0M
2022-04-12 29.30 29.35 28.75 29.15 0.0M
2022-04-11 29.95 30.00 29.30 29.75 0.0M
2022-04-08 30.90 30.90 29.90 30.20 0.0M
2022-04-07 31.45 31.45 30.20 30.90 0.0M
2022-04-06 32.45 32.45 30.75 31.95 0.0M
2022-04-05 31.85 33.25 31.85 32.70 0.0M
2022-04-04 31.70 32.35 30.85 32.10 0.0M
2022-04-01 30.80 32.25 30.55 31.60 0.0M
2022-03-31 29.25 31.20 29.25 30.75 0.0M
2022-03-30 28.65 29.45 28.05 29.45 0.0M
2022-03-29 28.85 29.30 28.35 29.05 0.0M
2022-03-28 29.50 29.75 28.80 29.00 0.0M
2022-03-25 30.05 30.40 28.95 29.30 0.0M
2022-03-24 29.60 30.20 29.60 30.20 0.0M
2022-03-23 31.20 31.20 29.55 29.55 0.0M
2022-03-22 29.95 31.25 29.95 31.00 0.0M
2022-03-21 29.95 29.95 29.50 29.70 0.0M
2022-03-18 29.60 30.00 28.90 29.70 0.0M
2022-03-17 29.35 29.70 28.95 29.60 0.0M
2022-03-16 29.05 29.35 28.90 29.35 0.0M
2022-03-15 29.60 29.70 28.35 29.10 0.0M
2022-03-14 29.30 30.10 28.70 29.50 0.0M
2022-03-11 27.50 29.20 27.00 29.10 0.0M
2022-03-10 27.25 28.10 26.95 27.90 0.0M
2022-03-09 26.40 27.35 26.40 27.25 0.0M
2022-03-08 24.25 26.85 24.25 26.35 0.0M
2022-03-07 24.38 25.60 23.50 24.60 0.0M
2022-03-04 25.90 26.15 25.00 25.55 0.0M
2022-03-03 26.20 26.55 25.95 26.00 0.0M
2022-03-02 26.25 26.50 25.55 26.20 0.0M
2022-03-01 27.45 28.00 25.75 25.95 0.0M
2022-02-28 24.03 27.25 24.03 27.25 0.0M
2022-02-25 23.98 25.10 23.28 24.93 0.0M
2022-02-24 22.50 24.13 21.75 24.13 0.0M
2022-02-23 23.55 24.78 23.20 23.53 0.0M
2022-02-22 24.25 24.25 21.90 23.38 0.1M
2022-02-21 26.10 26.50 24.40 24.40 0.0M
2022-02-18 26.50 26.70 26.15 26.20 0.0M
2022-02-17 27.40 27.55 26.35 26.50 0.0M
2022-02-16 27.65 28.05 27.05 27.85 0.0M
2022-02-15 26.15 27.65 26.15 27.65 0.0M
2022-02-14 25.95 26.55 25.25 26.15 0.0M
2022-02-11 27.70 27.90 26.55 26.65 0.0M
2022-02-10 27.70 28.00 27.15 27.60 0.0M
2022-02-09 27.10 28.15 27.10 27.75 0.0M
2022-02-08 27.05 27.25 26.65 26.95 0.0M
2022-02-07 27.40 27.60 26.85 27.05 0.0M
2022-02-04 27.70 28.00 27.00 27.30 0.0M
2022-02-03 28.75 28.75 27.40 27.40 0.0M
2022-02-02 28.15 28.75 27.85 28.70 0.0M
2022-02-01 28.25 28.45 27.50 27.90 0.0M
2022-01-31 27.10 28.35 26.95 28.35 0.0M
2022-01-28 26.95 27.50 26.15 26.70 0.0M
2022-01-27 26.65 27.45 26.05 26.70 0.0M
2022-01-26 25.95 27.45 25.80 26.85 0.0M
2022-01-25 26.20 26.35 25.20 26.15 0.0M
2022-01-24 26.90 27.10 24.38 25.50 0.0M
2022-01-21 26.20 27.10 25.90 26.60 0.0M
2022-01-20 24.68 27.00 24.68 26.00 0.0M
2022-01-19 24.28 25.75 24.00 24.70 0.0M
2022-01-18 25.05 25.45 23.75 24.58 0.0M
2022-01-17 24.35 25.25 24.33 25.05 0.0M
2022-01-14 24.63 25.05 24.48 24.53 0.0M
2022-01-13 25.40 25.50 24.65 24.73 0.0M
2022-01-12 24.98 25.35 24.50 25.25 0.0M
2022-01-11 24.50 25.10 24.35 24.88 0.0M
2022-01-10 25.25 25.50 24.13 24.65 0.0M
2022-01-07 25.85 26.00 25.15 25.40 0.0M
2022-01-06 26.55 26.60 25.55 26.05 0.0M
2022-01-05 26.65 27.00 26.35 26.45 0.0M
2022-01-04 27.25 27.45 26.35 26.60 0.0M
2022-01-03 25.90 27.25 25.80 27.25 0.0M