24,700€
0,20%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,00 | 26,10 | 24,70 | 25,85 | 0,19% | 462,00 |
| 04.05.2026 | 25,00 | 26,45 | 24,95 | 25,80 | 2,58% | 1.362,00 |
| 30.04.2026 | 25,15 | 25,65 | 25,00 | 25,15 | -0,79% | 3.406,00 |
| 29.04.2026 | 25,10 | 25,45 | 25,00 | 25,35 | 0,80% | 56,00 |
| 28.04.2026 | 24,40 | 25,35 | 24,40 | 25,15 | 1,62% | 646,00 |
| 27.04.2026 | 24,90 | 26,50 | 24,50 | 24,75 | -1,39% | 2.178,00 |
| 24.04.2026 | 24,95 | 25,25 | 24,70 | 25,10 | 0,20% | 560,00 |
| 23.04.2026 | 24,45 | 25,40 | 23,50 | 25,05 | 1,62% | 1.478,00 |
| 22.04.2026 | 24,55 | 24,80 | 24,25 | 24,65 | 0,41% | 466,00 |
| 21.04.2026 | 24,55 | 24,90 | 24,10 | 24,55 | 0,00% | 246,00 |
| 20.04.2026 | 24,80 | 24,90 | 23,85 | 24,55 | 3,15% | 1.229,00 |
| 17.04.2026 | 26,20 | 26,50 | 23,80 | 23,80 | -10,36% | 655,00 |
| 16.04.2026 | 25,55 | 26,55 | 25,25 | 26,55 | 3,51% | 1.673,00 |
| 15.04.2026 | 24,35 | 25,80 | 24,35 | 25,65 | 0,20% | 781,00 |
| 14.04.2026 | 25,50 | 26,15 | 24,70 | 25,60 | -0,19% | 408,00 |
| 13.04.2026 | 26,55 | 26,95 | 24,25 | 25,65 | 0,20% | 1.284,00 |
| 10.04.2026 | 24,75 | 25,65 | 24,75 | 25,60 | 2,20% | 1.204,00 |
| 09.04.2026 | 23,95 | 25,45 | 23,80 | 25,05 | 3,51% | 112,00 |
| 08.04.2026 | 23,70 | 24,90 | 22,85 | 24,20 | -4,72% | 681,00 |
| 07.04.2026 | 25,85 | 26,70 | 25,15 | 25,40 | -1,17% | 1.030,00 |
| 02.04.2026 | 25,50 | 26,70 | 24,20 | 25,70 | 2,59% | 1.136,00 |
| 01.04.2026 | 26,45 | 26,60 | 24,35 | 25,05 | -6,70% | 2.595,00 |
| 31.03.2026 | 27,80 | 28,05 | 25,65 | 26,85 | -3,94% | 2.476,00 |
| 30.03.2026 | 26,85 | 28,15 | 26,70 | 27,95 | 4,29% | 2.407,00 |
| 27.03.2026 | 27,05 | 28,20 | 26,70 | 26,80 | -0,37% | 1.568,00 |
| 26.03.2026 | 27,25 | 28,25 | 25,85 | 26,90 | -2,54% | 2.531,00 |
| 25.03.2026 | 25,00 | 28,05 | 24,90 | 27,60 | 11,07% | 3.567,00 |
| 24.03.2026 | 24,50 | 25,50 | 24,20 | 24,85 | 0,61% | 758,00 |
| 23.03.2026 | 24,90 | 24,95 | 23,40 | 24,70 | -1,00% | 2.784,00 |
| 20.03.2026 | 24,80 | 25,30 | 23,55 | 24,95 | 1,01% | 1.377,00 |
| 19.03.2026 | 24,65 | 25,40 | 23,30 | 24,70 | -0,80% | 2.693,00 |
| 18.03.2026 | 25,65 | 26,45 | 24,05 | 24,90 | -4,05% | 993,00 |
| 17.03.2026 | 26,80 | 26,95 | 25,45 | 25,95 | -2,99% | 2.080,00 |
| 16.03.2026 | 26,95 | 27,15 | 26,55 | 26,75 | -0,19% | 1.879,00 |
| 13.03.2026 | 26,40 | 26,90 | 26,15 | 26,80 | 0,19% | 2.186,00 |
| 12.03.2026 | 26,15 | 27,35 | 26,10 | 26,75 | 1,52% | 1.417,00 |
| 11.03.2026 | 25,85 | 26,50 | 25,75 | 26,35 | 3,54% | 1.502,00 |
| 10.03.2026 | 26,30 | 26,30 | 25,25 | 25,45 | -3,78% | 1.869,00 |
| 09.03.2026 | 25,70 | 26,95 | 25,45 | 26,45 | 4,75% | 2.036,00 |
| 06.03.2026 | 25,30 | 27,45 | 24,85 | 25,25 | 2,43% | 4.269,00 |
| 05.03.2026 | 23,60 | 25,95 | 23,00 | 24,65 | 6,02% | 2.007,00 |
| 04.03.2026 | 22,10 | 23,95 | 21,80 | 23,25 | 7,14% | 1.479,00 |
| 03.03.2026 | 24,25 | 24,30 | 21,45 | 21,70 | -9,77% | 1.017,00 |
| 02.03.2026 | 21,95 | 24,35 | 21,45 | 24,05 | 5,71% | 5.526,00 |
| 27.02.2026 | 24,65 | 25,35 | 22,20 | 22,75 | -8,08% | 1.200,00 |
| 26.02.2026 | 22,40 | 26,55 | 22,25 | 24,75 | 9,76% | 5.407,00 |
| 25.02.2026 | 19,63 | 23,05 | 19,35 | 22,55 | 19,47% | 8.537,00 |
| 24.02.2026 | 17,63 | 19,43 | 17,63 | 18,88 | 6,49% | 4.370,00 |
| 23.02.2026 | 17,55 | 17,90 | 17,50 | 17,73 | 1,14% | 333,00 |
| 20.02.2026 | 17,65 | 17,85 | 17,45 | 17,53 | -1,13% | 558,00 |
| 19.02.2026 | 17,58 | 17,88 | 17,55 | 17,73 | 1,00% | 2.031,00 |
| 18.02.2026 | 17,70 | 17,75 | 17,43 | 17,55 | -1,40% | 869,00 |
| 17.02.2026 | 17,78 | 17,98 | 17,70 | 17,80 | -0,42% | 285,00 |
| 16.02.2026 | 17,98 | 18,03 | 17,68 | 17,88 | -0,69% | 1.106,00 |
| 13.02.2026 | 18,50 | 18,65 | 17,83 | 18,00 | -3,36% | 169,00 |
| 12.02.2026 | 18,05 | 18,73 | 17,63 | 18,63 | 3,19% | 1.518,00 |
| 11.02.2026 | 18,03 | 18,33 | 17,70 | 18,05 | -0,96% | 840,00 |
| 10.02.2026 | 18,05 | 18,55 | 17,68 | 18,23 | 1,96% | 1.210,00 |
| 09.02.2026 | 17,63 | 17,93 | 17,60 | 17,88 | 1,42% | - |
| 06.02.2026 | 17,58 | 17,75 | 17,45 | 17,63 | 0,00% | 476,00 |
| 05.02.2026 | 18,13 | 18,28 | 17,50 | 17,63 | -2,76% | 121,00 |
| 04.02.2026 | 18,00 | 18,33 | 18,00 | 18,13 | 0,42% | 850,00 |
| 03.02.2026 | 17,90 | 18,15 | 17,85 | 18,05 | 0,84% | 810,00 |
| 02.02.2026 | 18,23 | 18,78 | 17,90 | 17,90 | -1,65% | 1.014,00 |
| 30.01.2026 | 17,85 | 18,38 | 17,80 | 18,20 | 2,39% | 276,00 |
| 29.01.2026 | 18,05 | 18,13 | 17,50 | 17,78 | -1,25% | 1.327,00 |
| 28.01.2026 | 18,28 | 18,58 | 17,98 | 18,00 | -0,83% | 1.240,00 |
| 27.01.2026 | 18,00 | 18,68 | 18,00 | 18,15 | 1,26% | 1.614,00 |
| 26.01.2026 | 18,20 | 18,78 | 17,90 | 17,93 | -1,51% | 2.115,00 |
| 23.01.2026 | 17,88 | 18,35 | 17,85 | 18,20 | 1,82% | 419,00 |
| 22.01.2026 | 18,13 | 18,50 | 17,80 | 17,88 | -1,38% | 944,00 |
| 21.01.2026 | 17,78 | 18,38 | 17,60 | 18,13 | 2,98% | 45,00 |
| 20.01.2026 | 17,85 | 17,88 | 17,48 | 17,60 | -0,98% | 4.900,00 |
| 19.01.2026 | 17,58 | 17,85 | 17,48 | 17,78 | 1,14% | 901,00 |
| 16.01.2026 | 18,05 | 19,00 | 17,33 | 17,58 | -4,61% | 707,00 |
| 15.01.2026 | 19,75 | 19,98 | 17,98 | 18,43 | -7,76% | 1.802,00 |
| 14.01.2026 | 19,33 | 19,98 | 19,30 | 19,98 | 3,63% | 1.179,00 |
| 13.01.2026 | 18,53 | 19,40 | 17,75 | 19,28 | 4,19% | 1.755,00 |
| 12.01.2026 | 18,88 | 18,95 | 18,13 | 18,50 | -1,73% | 1.267,00 |
| 09.01.2026 | 19,23 | 19,30 | 18,30 | 18,83 | -2,33% | 480,00 |
| 08.01.2026 | 18,90 | 19,40 | 18,83 | 19,28 | 1,31% | 461,00 |
| 07.01.2026 | 18,65 | 19,28 | 18,08 | 19,03 | 1,06% | 642,00 |
| 06.01.2026 | 18,00 | 18,98 | 17,83 | 18,83 | 4,15% | 437,00 |
| 05.01.2026 | 17,85 | 18,33 | 17,85 | 18,08 | 2,41% | 1.142,00 |
| 02.01.2026 | 17,20 | 18,65 | 17,20 | 17,65 | 2,62% | 1.189,00 |
| 30.12.2025 | 16,83 | 17,30 | 16,80 | 17,20 | 1,18% | 666,00 |
| 29.12.2025 | 16,80 | 17,63 | 16,53 | 17,00 | 2,26% | 1.797,00 |
| 23.12.2025 | 17,53 | 18,05 | 16,33 | 16,63 | -5,27% | 2.880,00 |
| 22.12.2025 | 17,48 | 17,80 | 17,20 | 17,55 | 1,59% | 2.640,00 |
| 19.12.2025 | 17,75 | 17,98 | 17,08 | 17,28 | -2,26% | 1.375,00 |
| 18.12.2025 | 17,15 | 17,98 | 17,15 | 17,68 | 3,82% | 2.700,00 |
| 17.12.2025 | 17,33 | 17,85 | 17,00 | 17,03 | -3,40% | 510,00 |
| 16.12.2025 | 17,63 | 17,85 | 17,23 | 17,63 | 0,28% | 1.967,00 |
| 15.12.2025 | 17,98 | 18,38 | 17,38 | 17,58 | -1,95% | 879,00 |
| 12.12.2025 | 17,98 | 18,30 | 17,83 | 17,93 | 1,41% | - |
| 11.12.2025 | 18,28 | 18,33 | 17,55 | 17,68 | -1,94% | 7.752,00 |
| 10.12.2025 | 18,43 | 18,43 | 17,80 | 18,03 | -2,17% | 760,00 |
| 09.12.2025 | 18,00 | 18,43 | 17,88 | 18,43 | 2,50% | 810,00 |
| 08.12.2025 | 18,08 | 18,20 | 17,98 | 17,98 | -0,96% | 870,00 |
| 05.12.2025 | 18,03 | 18,23 | 17,95 | 18,15 | 0,55% | - |