30,150€
2,73%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,35 | 30,10 | 29,30 | 30,05 | 2,39% | 234,00 |
| 20.02.2025 | 29,40 | 29,75 | 29,15 | 29,35 | -0,34% | 400,00 |
| 19.02.2025 | 29,90 | 30,50 | 29,25 | 29,45 | -1,34% | 2.778,00 |
| 18.02.2025 | 30,90 | 31,10 | 29,85 | 29,85 | -3,40% | 3.605,00 |
| 17.02.2025 | 31,90 | 31,95 | 30,60 | 30,90 | -3,29% | 420,00 |
| 14.02.2025 | 31,80 | 31,95 | 30,85 | 31,95 | 0,47% | 1.039,00 |
| 13.02.2025 | 31,40 | 31,95 | 31,10 | 31,80 | 1,44% | 330,00 |
| 12.02.2025 | 30,70 | 31,50 | 30,65 | 31,35 | 1,95% | 200,00 |
| 11.02.2025 | 31,30 | 31,85 | 30,55 | 30,75 | -2,23% | 100,00 |
| 10.02.2025 | 30,90 | 31,90 | 30,75 | 31,45 | 1,94% | 4,00 |
| 07.02.2025 | 30,90 | 31,10 | 30,50 | 30,85 | 0,00% | - |
| 06.02.2025 | 30,70 | 30,90 | 30,60 | 30,85 | 0,49% | 250,00 |
| 05.02.2025 | 30,55 | 30,90 | 30,40 | 30,70 | 0,49% | 112,00 |
| 04.02.2025 | 30,50 | 30,65 | 30,35 | 30,55 | 0,16% | - |
| 03.02.2025 | 29,70 | 31,30 | 29,70 | 30,50 | 1,67% | 736,00 |
| 31.01.2025 | 29,95 | 30,00 | 29,55 | 30,00 | 0,17% | 12,00 |
| 30.01.2025 | 28,95 | 30,30 | 28,95 | 29,95 | 3,28% | 50,00 |
| 29.01.2025 | 29,25 | 29,35 | 28,85 | 29,00 | -0,68% | - |
| 28.01.2025 | 28,75 | 29,25 | 28,70 | 29,20 | 1,39% | 525,00 |
| 27.01.2025 | 28,60 | 29,00 | 28,60 | 28,80 | 0,17% | 20,00 |
| 24.01.2025 | 29,10 | 29,25 | 28,65 | 28,75 | -0,86% | 200,00 |
| 23.01.2025 | 29,35 | 29,40 | 28,75 | 29,00 | -1,36% | 35,00 |
| 22.01.2025 | 30,40 | 30,50 | 28,95 | 29,40 | -3,61% | - |
| 21.01.2025 | 29,75 | 32,30 | 29,00 | 30,50 | 2,87% | 136,00 |
| 20.01.2025 | 28,80 | 29,85 | 28,75 | 29,65 | 3,13% | 700,00 |
| 17.01.2025 | 28,85 | 29,20 | 28,70 | 28,75 | 0,00% | - |
| 16.01.2025 | 28,80 | 29,50 | 28,35 | 28,75 | -0,35% | 200,00 |
| 15.01.2025 | 28,80 | 29,00 | 28,30 | 28,85 | 0,52% | 84,00 |
| 14.01.2025 | 28,95 | 29,20 | 28,60 | 28,70 | -0,86% | 670,00 |
| 13.01.2025 | 29,25 | 29,25 | 28,75 | 28,95 | -0,86% | - |
| 10.01.2025 | 29,10 | 29,35 | 28,50 | 29,20 | 0,34% | 250,00 |
| 09.01.2025 | 29,35 | 29,35 | 28,95 | 29,10 | -0,85% | - |
| 08.01.2025 | 29,60 | 29,85 | 29,15 | 29,35 | -0,84% | 60,00 |
| 07.01.2025 | 29,45 | 29,65 | 29,15 | 29,60 | 0,51% | - |
| 06.01.2025 | 29,75 | 30,00 | 29,25 | 29,45 | -1,01% | 115,00 |
| 03.01.2025 | 28,95 | 29,75 | 28,95 | 29,75 | 2,59% | 262,00 |
| 02.01.2025 | 29,00 | 29,75 | 28,80 | 29,00 | 0,17% | 200,00 |
| 30.12.2024 | 29,50 | 29,50 | 28,30 | 28,95 | -1,70% | 16,00 |
| 27.12.2024 | 30,05 | 30,30 | 29,40 | 29,45 | -2,00% | - |
| 23.12.2024 | 29,60 | 30,30 | 29,60 | 30,05 | 1,52% | 85,00 |
| 20.12.2024 | 29,45 | 30,40 | 29,45 | 29,60 | 0,17% | - |
| 19.12.2024 | 30,30 | 30,45 | 29,55 | 29,55 | -2,48% | 1.600,00 |
| 18.12.2024 | 30,50 | 30,50 | 30,20 | 30,30 | -0,66% | - |
| 17.12.2024 | 30,40 | 30,55 | 30,10 | 30,50 | 0,33% | - |
| 16.12.2024 | 30,40 | 30,75 | 30,20 | 30,40 | 0,00% | 200,00 |
| 13.12.2024 | 30,50 | 31,05 | 30,25 | 30,40 | -0,33% | 10,00 |
| 12.12.2024 | 30,80 | 30,95 | 30,10 | 30,50 | -0,97% | - |
| 11.12.2024 | 30,75 | 30,95 | 30,65 | 30,80 | 0,16% | 123,00 |
| 10.12.2024 | 31,00 | 31,15 | 30,65 | 30,75 | -0,81% | 600,00 |
| 09.12.2024 | 30,85 | 31,25 | 30,75 | 31,00 | 0,49% | - |
| 06.12.2024 | 30,45 | 31,00 | 30,25 | 30,85 | -0,16% | - |
| 05.12.2024 | 31,10 | 31,10 | 30,40 | 30,90 | -0,64% | - |
| 04.12.2024 | 31,15 | 31,85 | 29,85 | 31,10 | -0,16% | - |
| 03.12.2024 | 31,40 | 31,55 | 31,15 | 31,15 | -0,80% | - |
| 02.12.2024 | 31,80 | 31,95 | 31,30 | 31,40 | -1,26% | - |
| 29.11.2024 | 31,45 | 32,30 | 30,70 | 31,80 | 1,11% | - |
| 28.11.2024 | 31,65 | 32,00 | 30,95 | 31,45 | -0,63% | 85,00 |
| 27.11.2024 | 30,45 | 32,60 | 29,75 | 31,65 | 3,94% | 3,00 |
| 26.11.2024 | 30,35 | 30,95 | 30,15 | 30,45 | 0,33% | - |
| 25.11.2024 | 31,40 | 31,60 | 29,80 | 30,35 | -3,34% | 408,00 |
| 22.11.2024 | 30,95 | 32,25 | 30,95 | 31,40 | 1,45% | - |
| 21.11.2024 | 31,85 | 32,30 | 30,90 | 30,95 | -2,83% | 340,00 |
| 20.11.2024 | 30,70 | 32,10 | 29,95 | 31,85 | 4,08% | 1.342,00 |
| 19.11.2024 | 29,75 | 30,75 | 29,50 | 30,60 | 3,38% | 315,00 |
| 18.11.2024 | 30,20 | 30,60 | 29,35 | 29,60 | -1,99% | 798,00 |
| 15.11.2024 | 30,70 | 30,85 | 30,20 | 30,20 | -1,63% | 400,00 |
| 14.11.2024 | 30,75 | 30,95 | 30,35 | 30,70 | -0,16% | - |
| 13.11.2024 | 30,50 | 31,40 | 30,25 | 30,75 | 0,82% | - |
| 12.11.2024 | 30,90 | 33,05 | 30,20 | 30,50 | -1,45% | 30,00 |
| 11.11.2024 | 31,00 | 32,75 | 30,80 | 30,95 | -0,16% | 500,00 |
| 08.11.2024 | 31,00 | 31,20 | 30,90 | 31,00 | 0,00% | 103,00 |
| 07.11.2024 | 31,00 | 31,25 | 31,00 | 31,00 | -0,16% | - |
| 06.11.2024 | 31,30 | 31,30 | 31,00 | 31,05 | -0,80% | 29,00 |
| 05.11.2024 | 31,60 | 32,50 | 31,25 | 31,30 | -1,26% | - |
| 04.11.2024 | 31,20 | 32,10 | 30,95 | 31,70 | 1,60% | - |
| 01.11.2024 | 32,05 | 32,05 | 31,05 | 31,20 | -2,65% | - |
| 31.10.2024 | 32,30 | 32,30 | 31,75 | 32,05 | -0,77% | 815,00 |
| 30.10.2024 | 31,75 | 32,35 | 31,75 | 32,30 | 1,57% | 46,00 |
| 29.10.2024 | 32,20 | 32,35 | 31,80 | 31,80 | -1,24% | 10,00 |
| 28.10.2024 | 33,05 | 33,25 | 32,05 | 32,20 | -2,13% | - |
| 25.10.2024 | 33,20 | 33,35 | 32,80 | 32,90 | -0,90% | - |
| 24.10.2024 | 31,80 | 34,00 | 31,80 | 33,20 | 4,24% | - |
| 23.10.2024 | 31,45 | 32,30 | 31,45 | 31,85 | 1,27% | 164,00 |
| 22.10.2024 | 32,05 | 32,20 | 31,20 | 31,45 | -2,18% | 33,00 |
| 21.10.2024 | 31,90 | 33,65 | 31,75 | 32,15 | 0,78% | - |
| 18.10.2024 | 31,75 | 33,10 | 31,60 | 31,90 | 0,31% | 300,00 |
| 17.10.2024 | 32,20 | 33,05 | 31,30 | 31,80 | -1,24% | 157,00 |
| 16.10.2024 | 31,65 | 32,75 | 31,40 | 32,20 | 1,74% | 250,00 |
| 15.10.2024 | 31,90 | 33,15 | 31,40 | 31,65 | -0,78% | - |
| 14.10.2024 | 31,85 | 32,25 | 31,25 | 31,90 | 0,47% | 30,00 |
| 11.10.2024 | 31,45 | 31,85 | 30,75 | 31,75 | 0,95% | 100,00 |
| 10.10.2024 | 31,85 | 31,85 | 30,65 | 31,45 | -1,26% | 100,00 |
| 09.10.2024 | 30,65 | 31,85 | 30,55 | 31,85 | 3,92% | 300,00 |
| 08.10.2024 | 30,50 | 31,10 | 30,35 | 30,65 | 0,49% | - |
| 07.10.2024 | 30,05 | 30,90 | 30,00 | 30,50 | 1,50% | - |
| 04.10.2024 | 30,25 | 31,20 | 29,75 | 30,05 | -0,66% | 15,00 |
| 03.10.2024 | 31,30 | 31,90 | 29,55 | 30,25 | -3,82% | 493,00 |
| 02.10.2024 | 31,85 | 32,05 | 31,15 | 31,45 | -1,26% | 340,00 |
| 01.10.2024 | 32,70 | 32,95 | 31,30 | 31,85 | -2,60% | 390,00 |
| 30.09.2024 | 31,95 | 32,85 | 31,40 | 32,70 | 2,67% | 45,00 |