18,525€
-1,20%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 0,53% | - |
| 14.10.2025 | 18,83 | 18,83 | 18,70 | 18,75 | 0,13% | - |
| 13.10.2025 | 18,70 | 18,83 | 18,50 | 18,73 | 1,22% | - |
| 10.10.2025 | 18,75 | 18,80 | 18,48 | 18,50 | -4,15% | 1,00 |
| 08.10.2025 | 19,25 | 19,30 | 19,25 | 19,30 | -0,26% | - |
| 07.10.2025 | 19,25 | 19,38 | 19,25 | 19,35 | 1,57% | - |
| 06.10.2025 | 19,28 | 19,28 | 19,05 | 19,05 | -0,52% | - |
| 03.10.2025 | 19,10 | 19,15 | 19,10 | 19,15 | -0,78% | - |
| 02.10.2025 | 19,28 | 19,33 | 19,28 | 19,30 | 1,31% | - |
| 01.10.2025 | 19,05 | 19,05 | 19,00 | 19,05 | 3,67% | - |
| 30.09.2025 | 18,35 | 18,38 | 18,33 | 18,38 | 1,10% | - |
| 29.09.2025 | 18,50 | 18,50 | 18,18 | 18,18 | -4,34% | - |
| 26.09.2025 | 19,00 | 19,00 | 18,95 | 19,00 | 0,80% | - |
| 25.09.2025 | 18,83 | 18,85 | 18,80 | 18,85 | 0,00% | - |
| 24.09.2025 | 18,83 | 18,85 | 18,80 | 18,85 | -2,84% | - |
| 23.09.2025 | 19,40 | 19,45 | 19,40 | 19,40 | -0,89% | - |
| 22.09.2025 | 19,60 | 19,60 | 19,58 | 19,58 | 3,57% | - |
| 19.09.2025 | 19,20 | 19,73 | 18,78 | 18,90 | 4,28% | - |
| 18.09.2025 | 18,28 | 18,70 | 17,98 | 18,13 | -2,42% | - |
| 17.09.2025 | 18,65 | 18,70 | 18,35 | 18,58 | -1,85% | 35,00 |
| 16.09.2025 | 18,90 | 18,93 | 18,90 | 18,93 | -1,17% | - |
| 15.09.2025 | 19,15 | 19,15 | 19,13 | 19,15 | -0,52% | - |
| 12.09.2025 | 19,18 | 19,25 | 19,13 | 19,25 | 0,79% | - |
| 11.09.2025 | 19,05 | 19,10 | 19,05 | 19,10 | -0,13% | - |
| 10.09.2025 | 19,10 | 19,13 | 19,10 | 19,13 | 1,59% | - |
| 09.09.2025 | 18,85 | 18,85 | 18,78 | 18,83 | -1,44% | - |
| 08.09.2025 | 19,10 | 19,15 | 19,10 | 19,10 | -0,52% | - |
| 05.09.2025 | 19,20 | 19,63 | 18,98 | 19,20 | -0,26% | 30,00 |
| 04.09.2025 | 18,73 | 19,43 | 18,70 | 19,25 | 2,67% | - |
| 03.09.2025 | 18,90 | 19,10 | 18,65 | 18,75 | -1,06% | - |
| 02.09.2025 | 19,20 | 19,45 | 18,85 | 18,95 | -1,56% | - |
| 01.09.2025 | 19,10 | 19,38 | 18,73 | 19,25 | 0,26% | - |
| 29.08.2025 | 18,78 | 19,20 | 18,75 | 19,20 | 1,86% | - |
| 28.08.2025 | 19,45 | 19,98 | 18,63 | 18,85 | -2,96% | 275,00 |
| 27.08.2025 | 19,35 | 19,88 | 18,65 | 19,43 | 0,39% | - |
| 26.08.2025 | 19,30 | 19,88 | 18,60 | 19,35 | 0,13% | 302,00 |
| 25.08.2025 | 20,10 | 20,50 | 19,30 | 19,33 | -3,25% | 52,00 |
| 22.08.2025 | 19,50 | 20,10 | 19,08 | 19,98 | 2,17% | - |
| 21.08.2025 | 18,80 | 19,63 | 18,43 | 19,55 | 5,96% | - |
| 20.08.2025 | 18,78 | 19,33 | 18,40 | 18,45 | -1,86% | 16,00 |
| 19.08.2025 | 18,48 | 19,23 | 18,25 | 18,80 | 1,76% | - |
| 18.08.2025 | 19,45 | 20,00 | 18,20 | 18,48 | -3,90% | 50,00 |
| 15.08.2025 | 20,25 | 20,33 | 19,18 | 19,23 | -4,94% | 300,00 |
| 14.08.2025 | 20,50 | 21,05 | 19,78 | 20,23 | -2,76% | 1,00 |
| 13.08.2025 | 20,50 | 21,30 | 20,35 | 20,80 | 1,71% | 1,00 |
| 12.08.2025 | 21,40 | 21,55 | 19,85 | 20,45 | -4,44% | 5,00 |
| 11.08.2025 | 19,55 | 22,25 | 19,05 | 21,40 | 9,32% | 207,00 |
| 08.08.2025 | 19,10 | 19,88 | 18,43 | 19,58 | 2,76% | 75,00 |
| 07.08.2025 | 19,10 | 19,50 | 18,53 | 19,05 | -1,80% | 350,00 |
| 06.08.2025 | 19,25 | 19,88 | 19,20 | 19,40 | 1,04% | 1,00 |
| 05.08.2025 | 19,65 | 19,85 | 19,20 | 19,20 | -2,66% | 1.155,00 |
| 04.08.2025 | 19,35 | 20,35 | 19,35 | 19,73 | 1,81% | - |
| 01.08.2025 | 19,80 | 19,95 | 19,23 | 19,38 | -2,02% | 323,00 |
| 31.07.2025 | 19,90 | 20,03 | 19,78 | 19,78 | -0,38% | 456,00 |
| 30.07.2025 | 19,90 | 20,45 | 19,85 | 19,85 | -0,38% | - |
| 29.07.2025 | 20,15 | 20,60 | 19,90 | 19,93 | -2,09% | - |
| 28.07.2025 | 19,83 | 20,65 | 19,80 | 20,35 | 3,17% | 261,00 |
| 25.07.2025 | 20,40 | 20,40 | 19,70 | 19,73 | -3,31% | 119,00 |
| 24.07.2025 | 19,53 | 21,00 | 19,15 | 20,40 | 4,08% | 1.261,00 |
| 23.07.2025 | 19,13 | 19,60 | 18,93 | 19,60 | 2,35% | 225,00 |
| 22.07.2025 | 19,90 | 19,98 | 18,60 | 19,15 | -3,77% | 245,00 |
| 21.07.2025 | 19,90 | 20,60 | 19,65 | 19,90 | 1,40% | 85,00 |
| 18.07.2025 | 20,40 | 20,40 | 19,60 | 19,63 | -3,56% | 724,00 |
| 17.07.2025 | 19,50 | 20,53 | 19,18 | 20,35 | 2,26% | 492,00 |
| 16.07.2025 | 19,10 | 19,95 | 19,00 | 19,90 | 3,92% | 250,00 |
| 15.07.2025 | 20,45 | 20,50 | 0,00 | 19,15 | -5,90% | 1.773,00 |
| 14.07.2025 | 21,70 | 22,35 | 19,85 | 20,35 | -7,50% | 763,00 |
| 11.07.2025 | 23,50 | 23,55 | 21,50 | 22,00 | -5,98% | 300,00 |
| 10.07.2025 | 23,80 | 24,40 | 0,00 | 23,40 | -1,68% | 824,00 |
| 09.07.2025 | 24,40 | 24,50 | 23,65 | 23,80 | -1,24% | - |
| 08.07.2025 | 25,25 | 25,25 | 23,60 | 24,10 | -2,23% | 85,00 |
| 07.07.2025 | 24,70 | 25,60 | 24,20 | 24,65 | -1,99% | 384,00 |
| 04.07.2025 | 25,70 | 26,15 | 23,90 | 25,15 | -2,33% | 480,00 |
| 03.07.2025 | 25,50 | 26,90 | 24,10 | 25,75 | 0,78% | 168,00 |
| 02.07.2025 | 26,40 | 26,75 | 23,30 | 25,55 | -3,22% | 800,00 |
| 01.07.2025 | 26,60 | 27,05 | 25,65 | 26,40 | -0,56% | - |
| 30.06.2025 | 26,35 | 27,10 | 26,30 | 26,55 | 0,00% | - |
| 27.06.2025 | 25,90 | 27,25 | 25,30 | 26,55 | 3,71% | - |
| 26.06.2025 | 25,35 | 26,50 | 25,15 | 25,60 | 0,79% | - |
| 25.06.2025 | 25,60 | 26,95 | 25,15 | 25,40 | -0,78% | - |
| 24.06.2025 | 26,25 | 27,00 | 24,70 | 25,60 | -2,10% | 505,00 |
| 23.06.2025 | 26,15 | 26,55 | 25,90 | 26,15 | -0,19% | - |
| 20.06.2025 | 26,15 | 26,75 | 26,00 | 26,20 | 0,38% | 100,00 |
| 19.06.2025 | 26,25 | 26,50 | 26,00 | 26,10 | -0,57% | - |
| 18.06.2025 | 26,30 | 26,60 | 26,10 | 26,25 | 0,00% | - |
| 17.06.2025 | 26,10 | 26,85 | 26,00 | 26,25 | 0,19% | - |
| 16.06.2025 | 26,20 | 26,80 | 25,85 | 26,20 | 0,00% | - |
| 13.06.2025 | 25,45 | 26,60 | 25,20 | 26,20 | 2,95% | 50,00 |
| 12.06.2025 | 25,60 | 26,30 | 25,05 | 25,45 | -0,59% | 20,00 |
| 11.06.2025 | 25,25 | 26,75 | 25,20 | 25,60 | 0,59% | 230,00 |
| 10.06.2025 | 26,30 | 27,20 | 25,20 | 25,45 | -3,23% | 50,00 |
| 09.06.2025 | 26,80 | 27,30 | 26,30 | 26,30 | -1,87% | 375,00 |
| 06.06.2025 | 26,90 | 27,35 | 26,80 | 26,80 | -0,56% | - |
| 05.06.2025 | 26,10 | 27,30 | 26,05 | 26,95 | 3,06% | 736,00 |
| 04.06.2025 | 26,45 | 26,90 | 26,10 | 26,15 | -2,24% | 200,00 |
| 03.06.2025 | 26,60 | 26,75 | 26,30 | 26,75 | 0,56% | 332,00 |
| 02.06.2025 | 26,60 | 27,85 | 26,45 | 26,60 | -0,75% | 410,00 |
| 30.05.2025 | 26,90 | 27,50 | 26,55 | 26,80 | -0,37% | 101,00 |
| 29.05.2025 | 27,85 | 28,35 | 26,65 | 26,90 | -3,24% | 320,00 |
| 28.05.2025 | 27,05 | 28,40 | 26,45 | 27,80 | 2,58% | 432,00 |