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
2023-12-29 22.55 22.85 22.55 22.65 0.0M
2023-12-28 22.55 22.70 22.30 22.65 0.0M
2023-12-27 22.00 22.65 22.00 22.55 0.0M
2023-12-22 22.15 22.45 22.00 22.05 0.0M
2023-12-21 22.35 22.45 22.10 22.15 0.0M
2023-12-20 22.50 22.65 22.15 22.20 0.0M
2023-12-19 21.55 22.75 21.55 22.50 0.0M
2023-12-18 22.15 22.60 21.55 21.90 0.0M
2023-12-15 22.80 22.90 22.15 22.35 0.0M
2023-12-14 22.10 22.95 21.80 22.80 0.0M
2023-12-13 22.20 22.20 21.75 22.10 0.0M
2023-12-12 22.50 22.50 21.90 22.20 0.0M
2023-12-11 22.55 22.85 22.35 22.35 0.0M
2023-12-08 22.90 23.00 22.55 22.55 0.0M
2023-12-07 22.95 23.15 22.55 22.80 0.0M
2023-12-06 23.25 23.40 22.95 23.20 0.0M
2023-12-05 22.80 23.40 22.65 23.25 0.0M
2023-12-04 23.35 23.45 22.65 22.65 0.0M
2023-12-01 22.55 23.25 22.40 23.15 0.0M
2023-11-30 23.40 23.40 22.50 22.50 0.0M
2023-11-29 22.45 23.40 22.45 23.40 0.0M
2023-11-28 23.45 23.45 22.20 22.65 0.0M
2023-11-27 23.75 24.10 22.95 23.35 0.0M
2023-11-24 24.05 24.05 23.75 23.80 0.0M
2023-11-23 24.00 24.10 23.80 24.00 0.0M
2023-11-22 23.60 24.50 23.60 24.05 0.0M
2023-11-21 23.70 24.10 23.50 23.90 0.0M
2023-11-20 23.70 24.10 23.50 23.70 0.0M
2023-11-17 23.60 23.75 23.40 23.40 0.0M
2023-11-16 22.95 23.60 22.95 23.55 0.0M
2023-11-15 23.50 23.85 22.75 22.80 0.0M
2023-11-14 22.45 23.50 22.45 23.45 0.0M
2023-11-13 22.65 22.80 22.40 22.50 0.0M
2023-11-10 23.05 23.15 22.30 22.80 0.0M
2023-11-09 23.25 23.30 22.90 22.90 0.0M
2023-11-08 23.15 23.30 22.85 23.30 0.0M
2023-11-07 23.00 23.30 22.75 23.15 0.0M
2023-11-06 23.50 23.70 22.80 22.90 0.0M
2023-11-03 22.50 23.40 22.35 23.40 0.0M
2023-11-02 22.20 23.10 21.90 23.10 0.0M
2023-11-01 21.55 22.20 21.00 21.95 0.0M
2023-10-31 20.80 21.60 20.80 21.20 0.0M
2023-10-30 21.20 21.70 20.15 21.00 0.0M
2023-10-27 21.15 21.50 21.00 21.05 0.0M
2023-10-26 20.75 21.80 20.75 21.15 0.0M
2023-10-25 22.05 22.05 20.60 20.65 0.0M
2023-10-24 21.10 22.00 21.00 22.00 0.0M
2023-10-23 21.15 21.60 20.85 21.05 0.0M
2023-10-20 22.20 22.20 21.15 21.15 0.0M
2023-10-19 22.05 22.35 21.85 22.30 0.0M
2023-10-18 22.80 22.95 22.05 22.05 0.0M
2023-10-17 22.20 22.95 22.15 22.95 0.0M
2023-10-16 22.55 22.80 22.15 22.25 0.0M
2023-10-13 23.45 23.45 22.55 22.75 0.0M
2023-10-12 23.20 23.50 23.05 23.20 0.0M
2023-10-11 23.30 23.55 23.10 23.35 0.0M
2023-10-10 22.65 23.40 22.65 23.40 0.0M
2023-10-09 22.55 23.20 22.35 22.65 0.0M
2023-10-06 22.60 23.00 22.40 23.00 0.0M
2023-10-05 22.90 23.05 22.50 22.55 0.0M
2023-10-04 23.10 23.10 22.05 22.70 0.0M
2023-10-03 23.40 23.40 22.80 22.85 0.0M
2023-10-02 24.35 24.70 23.45 23.50 0.0M
2023-09-29 23.80 24.55 23.75 24.35 0.0M
2023-09-28 23.45 23.95 23.20 23.95 0.0M
2023-09-27 23.10 23.45 22.85 23.25 0.0M
2023-09-26 23.95 23.95 22.80 22.80 0.0M
2023-09-25 24.75 24.75 23.70 24.00 0.0M
2023-09-22 25.05 25.05 24.40 24.75 0.0M
2023-09-21 25.60 25.75 25.05 25.05 0.0M
2023-09-20 25.25 25.95 24.90 25.85 0.0M
2023-09-19 25.10 25.45 24.95 25.25 0.0M
2023-09-18 25.45 25.45 24.85 25.20 0.0M
2023-09-15 25.30 25.70 25.05 25.05 0.0M
2023-09-14 25.70 25.70 25.05 25.35 0.0M
2023-09-13 25.10 25.70 24.90 25.65 0.0M
2023-09-12 26.20 26.55 25.10 25.20 0.0M
2023-09-11 25.40 26.35 25.30 26.05 0.0M
2023-09-08 24.50 25.85 24.25 25.55 0.0M
2023-09-07 25.75 26.30 24.10 24.45 0.0M
2023-09-06 25.90 25.90 25.35 25.85 0.0M
2023-09-05 26.30 26.45 25.75 25.85 0.0M
2023-09-04 25.95 26.45 25.65 26.00 0.0M
2023-09-01 25.40 25.85 24.85 25.85 0.0M
2023-08-31 25.35 25.85 25.25 25.50 0.0M
2023-08-30 24.70 25.95 24.30 25.70 0.0M
2023-08-29 25.20 25.20 24.30 24.75 0.0M
2023-08-28 23.75 25.30 23.75 24.85 0.0M
2023-08-25 24.05 24.05 23.40 23.75 0.0M
2023-08-24 22.40 24.65 22.40 23.80 0.0M
2023-08-23 22.60 22.65 22.35 22.60 0.0M
2023-08-22 22.10 22.70 22.05 22.35 0.0M
2023-08-21 22.45 22.80 22.20 22.20 0.0M
2023-08-18 22.75 22.75 22.15 22.65 0.0M
2023-08-17 22.70 23.10 22.55 22.90 0.0M
2023-08-16 22.90 23.20 22.70 22.70 0.0M
2023-08-15 23.85 23.85 22.85 22.95 0.0M
2023-08-14 23.45 23.70 23.25 23.40 0.0M
2023-08-11 23.55 23.70 23.40 23.60 0.0M
2023-08-10 23.70 23.75 23.30 23.55 0.0M
2023-08-09 23.30 23.80 23.25 23.70 0.0M
2023-08-08 23.60 23.90 22.95 23.35 0.0M
2023-08-07 24.15 24.55 23.60 23.95 0.0M
2023-08-04 24.20 24.40 24.05 24.35 0.0M
2023-08-03 24.35 24.50 24.05 24.35 0.0M
2023-08-02 25.45 25.45 24.40 24.40 0.0M
2023-08-01 25.30 26.05 25.30 25.45 0.0M
2023-07-31 26.05 26.10 25.05 25.45 0.0M
2023-07-28 26.05 26.25 25.45 25.95 0.0M
2023-07-27 25.15 26.70 25.15 26.00 0.0M
2023-07-26 25.10 25.35 25.00 25.35 0.0M
2023-07-25 24.65 25.55 24.35 25.20 0.0M
2023-07-24 24.65 24.75 24.40 24.55 0.0M
2023-07-21 24.50 24.80 24.30 24.70 0.0M
2023-07-20 24.75 24.85 24.50 24.60 0.0M
2023-07-19 24.35 25.05 24.00 24.65 0.0M
2023-07-18 25.00 25.35 24.10 24.55 0.0M
2023-07-17 24.70 25.00 24.35 24.95 0.0M
2023-07-14 25.35 25.35 24.70 25.10 0.0M
2023-07-13 25.05 25.35 24.85 25.35 0.0M
2023-07-12 25.50 25.55 24.30 25.15 0.0M
2023-07-11 26.85 26.90 25.30 25.55 0.0M
2023-07-10 26.50 26.80 26.35 26.50 0.0M
2023-07-07 26.20 26.70 25.90 26.55 0.0M
2023-07-06 27.80 27.80 25.90 25.95 0.0M
2023-07-05 27.55 27.75 27.20 27.35 0.0M
2023-07-04 28.00 28.10 27.55 27.90 0.0M
2023-07-03 28.20 28.50 27.65 28.40 0.0M
2023-06-30 27.55 28.20 27.55 27.80 0.0M
2023-06-29 27.65 27.75 27.15 27.40 0.0M
2023-06-28 27.15 27.80 27.15 27.55 0.0M
2023-06-27 27.05 27.55 27.05 27.15 0.0M
2023-06-26 27.60 27.80 27.10 27.10 0.0M
2023-06-23 28.15 28.30 27.05 27.15 0.0M
2023-06-22 28.25 28.35 27.80 28.30 0.0M
2023-06-21 28.50 29.35 28.05 28.05 0.0M
2023-06-20 28.60 28.90 28.50 28.85 0.0M
2023-06-19 28.95 29.00 28.25 28.95 0.0M
2023-06-16 29.15 29.40 28.65 28.80 0.0M
2023-06-15 28.75 29.35 28.55 29.15 0.0M
2023-06-14 29.70 30.00 27.80 28.75 0.0M
2023-06-13 29.00 30.00 28.90 29.85 0.0M
2023-06-12 27.80 28.90 27.60 28.55 0.0M
2023-06-09 27.90 27.90 27.45 27.55 0.0M
2023-06-08 28.05 28.40 27.25 27.95 0.0M
2023-06-07 28.45 28.90 28.25 28.45 0.0M
2023-06-06 29.30 29.45 28.25 28.25 0.0M
2023-06-05 29.45 29.90 29.05 29.10 0.0M
2023-06-02 29.00 29.75 28.50 28.95 0.0M
2023-06-01 27.45 29.20 27.35 28.70 0.0M
2023-05-31 27.40 27.85 26.95 27.85 0.0M
2023-05-30 26.90 27.30 26.60 27.10 0.0M
2023-05-29 27.70 27.85 26.35 26.65 0.0M
2023-05-26 25.65 27.95 25.55 27.65 0.1M
2023-05-25 24.45 27.00 24.45 25.70 0.1M
2023-05-24 24.95 24.95 24.25 24.40 0.0M
2023-05-23 24.55 25.15 24.20 24.95 0.0M
2023-05-22 24.20 24.45 24.20 24.20 0.0M
2023-05-19 24.05 24.60 24.05 24.40 0.0M
2023-05-18 24.30 24.55 24.05 24.05 0.0M
2023-05-17 24.50 24.60 24.20 24.60 0.0M
2023-05-16 24.40 25.00 24.40 24.40 0.0M
2023-05-15 24.60 24.75 24.50 24.75 0.0M
2023-05-12 24.65 24.75 24.30 24.30 0.0M
2023-05-11 24.75 25.00 24.55 24.85 0.0M
2023-05-10 24.90 24.95 24.55 24.75 0.0M
2023-05-09 25.00 25.00 24.50 24.70 0.0M
2023-05-08 24.95 25.00 24.65 24.95 0.0M
2023-05-05 24.30 24.95 24.05 24.65 0.0M
2023-05-04 24.55 24.55 23.95 24.10 0.0M
2023-05-03 24.75 24.75 24.15 24.35 0.0M
2023-05-02 24.20 25.00 24.20 24.80 0.0M
2023-04-28 24.40 24.50 24.05 24.15 0.0M
2023-04-27 23.95 25.35 23.45 24.65 0.0M
2023-04-26 23.85 23.95 23.40 23.95 0.0M
2023-04-25 24.15 24.15 23.55 23.55 0.0M
2023-04-24 24.30 24.30 24.00 24.25 0.0M
2023-04-21 24.65 24.65 23.80 24.05 0.0M
2023-04-20 25.05 25.30 24.35 24.35 0.0M
2023-04-19 24.70 25.30 24.70 25.25 0.0M
2023-04-18 24.30 25.10 23.90 24.90 0.0M
2023-04-17 23.90 24.20 23.60 24.20 0.0M
2023-04-14 23.45 24.00 23.45 23.80 0.0M
2023-04-13 23.70 23.85 23.25 23.50 0.0M
2023-04-12 22.50 24.00 22.50 23.65 0.0M
2023-04-11 22.25 22.65 22.20 22.55 0.0M
2023-04-06 22.25 22.40 21.90 22.25 0.0M
2023-04-05 22.15 22.35 21.95 22.35 0.0M
2023-04-04 22.15 22.70 22.15 22.15 0.0M
2023-04-03 23.00 23.00 22.05 22.10 0.0M
2023-03-31 22.10 23.25 21.65 23.20 0.0M
2023-03-30 21.30 22.00 21.15 21.75 0.0M
2023-03-29 21.15 21.30 21.05 21.30 0.0M
2023-03-28 21.35 21.65 21.10 21.10 0.0M
2023-03-27 21.60 22.00 21.35 21.65 0.0M
2023-03-24 21.60 22.05 21.55 21.80 0.0M
2023-03-23 22.05 22.10 21.55 21.65 0.0M
2023-03-22 21.95 22.05 21.75 21.95 0.0M
2023-03-21 21.60 22.05 21.60 21.95 0.0M
2023-03-20 21.45 21.50 20.80 21.50 0.0M
2023-03-17 22.05 22.10 21.25 21.45 0.0M
2023-03-16 21.70 22.00 21.20 21.90 0.0M
2023-03-15 22.30 22.30 21.55 21.65 0.0M
2023-03-14 21.75 22.45 21.40 22.45 0.0M
2023-03-13 22.45 22.55 21.35 21.95 0.0M
2023-03-10 22.25 22.60 22.10 22.10 0.0M
2023-03-09 22.55 22.90 22.30 22.50 0.0M
2023-03-08 22.85 22.85 22.45 22.75 0.0M
2023-03-07 23.50 23.60 22.75 23.00 0.0M
2023-03-06 23.30 23.35 22.70 23.20 0.0M
2023-03-03 22.50 23.05 22.40 23.05 0.0M
2023-03-02 22.55 22.90 22.10 22.20 0.0M
2023-03-01 22.70 23.25 22.70 23.00 0.0M
2023-02-28 22.70 22.85 22.25 22.70 0.0M
2023-02-27 22.15 23.10 22.05 22.70 0.0M
2023-02-24 22.65 22.65 21.90 22.25 0.0M
2023-02-23 21.90 22.80 21.90 22.60 0.0M
2023-02-22 22.05 22.20 21.65 22.20 0.0M
2023-02-21 22.05 22.30 21.75 22.10 0.0M
2023-02-20 22.80 22.80 22.15 22.40 0.0M
2023-02-17 22.60 22.80 22.35 22.45 0.0M
2023-02-16 22.95 22.95 22.45 22.60 0.0M
2023-02-15 22.15 22.95 21.90 22.95 0.0M
2023-02-14 22.35 22.55 21.90 22.25 0.0M
2023-02-13 23.05 23.05 22.30 22.45 0.0M
2023-02-10 22.85 23.30 22.55 23.30 0.0M
2023-02-09 22.70 23.10 22.55 22.55 0.0M
2023-02-08 22.35 23.10 22.15 22.60 0.0M
2023-02-07 23.20 23.20 22.30 22.65 0.0M
2023-02-06 23.10 23.15 22.95 23.15 0.0M
2023-02-03 23.50 23.50 23.00 23.00 0.0M
2023-02-02 23.45 23.70 23.30 23.65 0.0M
2023-02-01 23.75 23.85 23.30 23.35 0.0M
2023-01-31 23.20 23.80 23.00 23.80 0.0M
2023-01-30 24.10 24.15 22.90 23.10 0.0M
2023-01-27 24.30 24.50 23.85 24.20 0.0M
2023-01-26 25.40 26.85 24.05 24.50 0.0M
2023-01-25 26.00 26.20 25.35 25.70 0.0M
2023-01-24 26.20 26.40 25.75 26.00 0.0M
2023-01-23 25.95 26.60 25.90 26.25 0.0M
2023-01-20 25.85 25.85 25.50 25.55 0.0M
2023-01-19 25.65 25.95 25.35 25.60 0.0M
2023-01-18 26.05 26.15 25.70 25.90 0.0M
2023-01-17 25.80 25.90 25.30 25.75 0.0M
2023-01-16 25.75 25.95 25.50 25.70 0.0M
2023-01-13 25.90 26.30 24.80 25.65 0.0M
2023-01-12 25.55 25.95 25.25 25.65 0.0M
2023-01-11 25.45 25.55 25.10 25.20 0.0M
2023-01-10 25.00 25.25 24.70 25.25 0.0M
2023-01-09 25.65 25.65 24.60 25.05 0.0M
2023-01-06 24.70 25.55 24.50 25.20 0.0M
2023-01-05 24.85 24.85 24.55 24.55 0.0M
2023-01-04 24.70 24.95 24.30 24.95 0.0M
2023-01-03 23.90 24.85 23.80 24.45 0.0M
2023-01-02 23.80 24.00 23.45 24.00 0.0M