35,500€
0,42%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,45 | 36,60 | 34,65 | 35,50 | 0,42% | 65,00 |
| 24.04.2025 | 34,30 | 35,40 | 34,30 | 35,35 | 2,76% | 2.000,00 |
| 23.04.2025 | 35,85 | 35,85 | 32,70 | 34,40 | -2,69% | 1.006,00 |
| 22.04.2025 | 35,75 | 36,35 | 34,70 | 35,35 | -1,94% | 52,00 |
| 17.04.2025 | 36,10 | 36,45 | 35,70 | 36,05 | 0,42% | 83,00 |
| 16.04.2025 | 35,55 | 36,65 | 35,50 | 35,90 | 0,42% | - |
| 15.04.2025 | 36,10 | 36,25 | 35,10 | 35,75 | -0,56% | 4,00 |
| 14.04.2025 | 35,45 | 36,25 | 34,75 | 35,95 | 1,41% | 181,00 |
| 11.04.2025 | 36,25 | 36,45 | 34,15 | 35,45 | -1,66% | 263,00 |
| 10.04.2025 | 33,75 | 36,35 | 32,70 | 36,05 | 6,34% | 1.479,00 |
| 09.04.2025 | 33,40 | 35,15 | 33,20 | 33,90 | 1,50% | 291,00 |
| 08.04.2025 | 33,20 | 34,60 | 32,40 | 33,40 | 0,60% | 400,00 |
| 07.04.2025 | 31,65 | 36,35 | 30,80 | 33,20 | 2,00% | 192,00 |
| 04.04.2025 | 33,05 | 33,80 | 31,70 | 32,55 | -1,51% | 1.160,00 |
| 03.04.2025 | 32,15 | 34,00 | 32,05 | 33,05 | 0,46% | 416,00 |
| 02.04.2025 | 32,65 | 33,50 | 32,60 | 32,90 | 0,30% | - |
| 01.04.2025 | 32,95 | 33,65 | 32,80 | 32,80 | -0,46% | - |
| 31.03.2025 | 33,50 | 33,50 | 32,40 | 32,95 | -1,64% | 50,00 |
| 28.03.2025 | 34,60 | 36,05 | 33,45 | 33,50 | -2,90% | 62,00 |
| 27.03.2025 | 33,95 | 35,00 | 33,85 | 34,50 | 1,47% | 530,00 |
| 26.03.2025 | 33,80 | 34,80 | 33,75 | 34,00 | 0,59% | 116,00 |
| 25.03.2025 | 33,40 | 34,20 | 33,30 | 33,80 | 1,35% | 299,00 |
| 24.03.2025 | 33,05 | 33,85 | 32,60 | 33,35 | 1,06% | 229,00 |
| 21.03.2025 | 31,40 | 33,45 | 31,15 | 33,00 | 4,76% | 739,00 |
| 20.03.2025 | 31,45 | 31,70 | 31,30 | 31,50 | 0,00% | 849,00 |
| 19.03.2025 | 31,95 | 32,80 | 31,25 | 31,50 | -1,72% | 155,00 |
| 18.03.2025 | 32,50 | 33,25 | 30,85 | 32,05 | -1,69% | 2.319,00 |
| 17.03.2025 | 30,95 | 32,65 | 30,85 | 32,60 | 4,99% | 500,00 |
| 14.03.2025 | 30,95 | 31,25 | 30,65 | 31,05 | 0,49% | - |
| 13.03.2025 | 30,55 | 31,15 | 30,45 | 30,90 | 0,82% | - |
| 12.03.2025 | 30,45 | 31,00 | 30,45 | 30,65 | 0,33% | 118,00 |
| 11.03.2025 | 30,15 | 30,75 | 30,15 | 30,55 | 0,66% | 45,00 |
| 10.03.2025 | 30,65 | 30,85 | 29,90 | 30,35 | -1,14% | - |
| 07.03.2025 | 30,30 | 30,70 | 29,95 | 30,70 | 1,82% | 500,00 |
| 06.03.2025 | 30,30 | 31,00 | 29,85 | 30,15 | -0,82% | 500,00 |
| 05.03.2025 | 30,30 | 30,50 | 30,10 | 30,40 | 0,66% | - |
| 04.03.2025 | 30,60 | 30,65 | 29,90 | 30,20 | -1,47% | - |
| 03.03.2025 | 30,20 | 30,90 | 29,90 | 30,65 | 1,66% | 100,00 |
| 28.02.2025 | 30,50 | 30,75 | 30,05 | 30,15 | -1,15% | 480,00 |
| 27.02.2025 | 30,15 | 30,55 | 30,00 | 30,50 | 1,16% | 345,00 |
| 26.02.2025 | 29,90 | 30,20 | 29,80 | 30,15 | 1,17% | 95,00 |
| 25.02.2025 | 30,40 | 30,50 | 29,80 | 29,80 | -1,81% | 100,00 |
| 24.02.2025 | 30,15 | 30,55 | 29,75 | 30,35 | 1,00% | - |
| 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 |