19,450€
-3,83%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 25,90 | 27,50 | 25,55 | 27,10 | 3,83% | 726,00 |
| 26.05.2025 | 24,60 | 26,30 | 24,10 | 26,10 | 8,30% | 790,00 |
| 23.05.2025 | 24,10 | 24,80 | 23,70 | 24,10 | 0,00% | 948,00 |
| 22.05.2025 | 24,55 | 24,60 | 22,70 | 24,10 | -1,23% | 3.109,00 |
| 21.05.2025 | 25,30 | 25,85 | 24,15 | 24,40 | -3,94% | 364,00 |
| 20.05.2025 | 28,00 | 28,15 | 23,55 | 25,40 | -9,29% | 3.390,00 |
| 19.05.2025 | 28,50 | 31,05 | 27,75 | 28,00 | -1,75% | 1.378,00 |
| 16.05.2025 | 38,10 | 38,30 | 27,75 | 28,50 | -25,39% | 9.934,00 |
| 15.05.2025 | 38,55 | 38,90 | 37,60 | 38,20 | -0,91% | 272,00 |
| 14.05.2025 | 38,75 | 41,60 | 37,75 | 38,55 | -0,64% | 1.080,00 |
| 13.05.2025 | 37,20 | 40,00 | 37,20 | 38,80 | 4,16% | 505,00 |
| 12.05.2025 | 37,30 | 38,20 | 36,10 | 37,25 | 1,09% | 50,00 |
| 09.05.2025 | 36,35 | 37,20 | 36,00 | 36,85 | 1,24% | 253,00 |
| 08.05.2025 | 35,80 | 37,00 | 35,75 | 36,40 | 1,25% | - |
| 07.05.2025 | 36,60 | 36,75 | 35,75 | 35,95 | -1,91% | 117,00 |
| 06.05.2025 | 35,55 | 36,85 | 34,80 | 36,65 | 3,24% | 170,00 |
| 05.05.2025 | 35,10 | 36,15 | 34,95 | 35,50 | 1,14% | 555,00 |
| 02.05.2025 | 34,75 | 35,40 | 32,70 | 35,10 | 1,74% | 765,00 |
| 30.04.2025 | 35,65 | 35,70 | 34,30 | 34,50 | -2,95% | 425,00 |
| 29.04.2025 | 35,55 | 36,15 | 34,25 | 35,55 | 0,28% | 239,00 |
| 28.04.2025 | 35,50 | 36,70 | 35,10 | 35,45 | -0,14% | 27,00 |
| 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 |