19,200€
-3,27%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,23 | 19,38 | 19,05 | 19,20 | -3,27% | - |
| 17.06.2026 | 19,70 | 20,58 | 19,70 | 19,85 | 0,76% | - |
| 16.06.2026 | 19,78 | 21,55 | 19,58 | 19,70 | -2,23% | 125,00 |
| 15.06.2026 | 20,15 | 20,20 | 20,15 | 20,15 | 0,25% | 250,00 |
| 12.06.2026 | 20,10 | 20,18 | 20,10 | 20,10 | 1,77% | - |
| 11.06.2026 | 19,90 | 19,90 | 19,75 | 19,75 | 0,00% | - |
| 10.06.2026 | 19,65 | 19,75 | 19,65 | 19,75 | -1,25% | - |
| 09.06.2026 | 19,93 | 20,55 | 19,75 | 20,00 | -0,50% | - |
| 05.06.2026 | 20,10 | 20,10 | 19,95 | 20,10 | 0,37% | - |
| 04.06.2026 | 19,78 | 20,75 | 19,70 | 20,03 | 1,26% | 191,00 |
| 03.06.2026 | 19,83 | 19,83 | 19,78 | 19,78 | 1,80% | - |
| 02.06.2026 | 19,55 | 19,55 | 19,40 | 19,43 | -5,70% | - |
| 01.06.2026 | 20,50 | 20,60 | 20,43 | 20,60 | -3,06% | - |
| 29.05.2026 | 21,20 | 21,25 | 21,20 | 21,25 | 2,91% | 160,00 |
| 28.05.2026 | 20,50 | 20,75 | 20,50 | 20,65 | 1,47% | - |
| 27.05.2026 | 20,40 | 20,40 | 20,30 | 20,35 | 3,96% | - |
| 26.05.2026 | 20,00 | 20,00 | 19,25 | 19,58 | -4,74% | - |
| 25.05.2026 | 20,65 | 20,65 | 20,25 | 20,55 | 0,98% | - |
| 22.05.2026 | 20,40 | 20,40 | 20,35 | 20,35 | -2,40% | - |
| 21.05.2026 | 21,50 | 21,55 | 20,80 | 20,85 | 1,71% | 1.460,00 |
| 20.05.2026 | 20,08 | 20,50 | 20,08 | 20,50 | -3,53% | - |
| 19.05.2026 | 20,85 | 21,25 | 20,85 | 21,25 | -0,70% | - |
| 18.05.2026 | 20,20 | 21,60 | 20,10 | 21,40 | 2,88% | 236,00 |
| 15.05.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -2,80% | - |
| 14.05.2026 | 21,40 | 21,40 | 21,30 | 21,40 | 0,71% | - |
| 13.05.2026 | 20,10 | 21,50 | 0,00 | 21,25 | 5,72% | 416,00 |
| 12.05.2026 | 19,90 | 21,80 | 19,15 | 20,10 | -18,13% | 1.138,00 |
| 11.05.2026 | 24,70 | 24,70 | 24,55 | 24,55 | -0,41% | - |
| 08.05.2026 | 24,60 | 25,10 | 24,15 | 24,65 | 0,61% | - |
| 07.05.2026 | 24,55 | 24,55 | 24,50 | 24,50 | -4,30% | - |
| 06.05.2026 | 25,95 | 26,05 | 25,60 | 25,60 | -0,97% | - |
| 05.05.2026 | 25,80 | 25,85 | 25,75 | 25,85 | 3,61% | - |
| 04.05.2026 | 24,90 | 24,95 | 24,90 | 24,95 | -0,60% | - |
| 30.04.2026 | 25,15 | 25,15 | 24,95 | 25,10 | -0,20% | - |
| 29.04.2026 | 25,05 | 25,15 | 25,05 | 25,15 | 0,40% | - |
| 28.04.2026 | 24,60 | 25,15 | 24,60 | 25,05 | 0,00% | 138,00 |
| 27.04.2026 | 24,55 | 25,10 | 24,55 | 25,05 | -0,20% | 5,00 |
| 24.04.2026 | 25,05 | 25,15 | 25,05 | 25,10 | 5,91% | - |
| 23.04.2026 | 24,15 | 24,50 | 23,20 | 23,70 | -3,27% | - |
| 22.04.2026 | 24,30 | 24,60 | 24,30 | 24,50 | -0,41% | - |
| 21.04.2026 | 24,55 | 24,60 | 24,55 | 24,60 | -1,01% | - |
| 20.04.2026 | 23,90 | 25,00 | 23,40 | 24,85 | 3,33% | - |
| 17.04.2026 | 26,15 | 26,45 | 23,80 | 24,05 | -6,05% | 317,00 |
| 16.04.2026 | 25,55 | 25,60 | 25,50 | 25,60 | 0,20% | - |
| 15.04.2026 | 25,55 | 25,55 | 25,45 | 25,55 | 0,20% | - |
| 14.04.2026 | 25,55 | 25,55 | 25,50 | 25,50 | -1,54% | - |
| 13.04.2026 | 25,05 | 26,95 | 24,15 | 25,90 | 4,86% | 1.053,00 |
| 10.04.2026 | 24,75 | 24,75 | 24,70 | 24,70 | 3,78% | - |
| 09.04.2026 | 23,75 | 23,85 | 23,65 | 23,80 | 0,42% | - |
| 08.04.2026 | 24,90 | 25,50 | 23,65 | 23,70 | -8,49% | - |
| 07.04.2026 | 25,60 | 26,00 | 25,60 | 25,90 | 1,77% | - |
| 02.04.2026 | 24,20 | 25,50 | 24,20 | 25,45 | -3,96% | - |
| 01.04.2026 | 26,40 | 26,55 | 26,40 | 26,50 | -4,33% | 266,00 |
| 31.03.2026 | 27,65 | 27,85 | 27,60 | 27,70 | 0,73% | - |
| 30.03.2026 | 26,90 | 28,00 | 26,80 | 27,50 | 1,66% | 158,00 |
| 27.03.2026 | 26,70 | 27,20 | 26,70 | 27,05 | -0,37% | - |
| 26.03.2026 | 27,45 | 27,45 | 27,15 | 27,15 | 3,43% | - |
| 25.03.2026 | 24,65 | 26,30 | 24,60 | 26,25 | 8,47% | 141,00 |
| 24.03.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 2,76% | - |
| 23.03.2026 | 24,70 | 24,90 | 23,35 | 23,55 | -4,66% | 436,00 |
| 20.03.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 19.03.2026 | 24,55 | 24,65 | 24,50 | 24,60 | 1,03% | - |
| 18.03.2026 | 25,80 | 26,40 | 24,15 | 24,35 | -8,80% | 1.530,00 |
| 17.03.2026 | 26,65 | 26,75 | 26,65 | 26,70 | -0,93% | - |
| 16.03.2026 | 26,90 | 26,95 | 26,35 | 26,95 | 2,47% | - |
| 13.03.2026 | 26,35 | 26,45 | 26,30 | 26,30 | 0,00% | - |
| 12.03.2026 | 26,15 | 26,30 | 25,75 | 26,30 | 1,35% | 1,00 |
| 11.03.2026 | 25,40 | 26,20 | 25,40 | 25,95 | 0,19% | - |
| 10.03.2026 | 26,15 | 26,80 | 25,35 | 25,90 | -1,71% | 639,00 |
| 09.03.2026 | 24,85 | 26,90 | 24,15 | 26,35 | 2,93% | 750,00 |
| 06.03.2026 | 25,05 | 27,35 | 24,95 | 25,60 | 8,70% | 43,00 |
| 05.03.2026 | 23,75 | 23,80 | 23,25 | 23,55 | 6,80% | - |
| 04.03.2026 | 22,10 | 22,20 | 21,80 | 22,05 | -8,88% | - |
| 03.03.2026 | 23,55 | 24,20 | 23,55 | 24,20 | 9,26% | - |
| 02.03.2026 | 22,65 | 22,90 | 21,80 | 22,15 | -1,77% | 1.331,00 |
| 27.02.2026 | 24,45 | 25,50 | 22,20 | 22,55 | -8,15% | 3.050,00 |
| 26.02.2026 | 22,50 | 27,00 | 22,10 | 24,55 | 16,08% | 8.001,00 |
| 25.02.2026 | 18,98 | 21,30 | 18,93 | 21,15 | 12,95% | 5.315,00 |
| 24.02.2026 | 17,63 | 18,83 | 17,53 | 18,73 | 6,85% | 2.859,00 |
| 23.02.2026 | 17,50 | 17,53 | 17,40 | 17,53 | -0,85% | - |
| 20.02.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,57% | - |
| 19.02.2026 | 17,50 | 17,75 | 17,50 | 17,58 | -1,68% | - |
| 18.02.2026 | 17,88 | 17,90 | 17,88 | 17,88 | 0,99% | - |
| 17.02.2026 | 17,68 | 17,73 | 17,68 | 17,70 | -0,42% | - |
| 16.02.2026 | 17,90 | 18,30 | 17,58 | 17,78 | -4,18% | 325,00 |
| 13.02.2026 | 18,60 | 18,60 | 18,55 | 18,55 | 2,77% | - |
| 12.02.2026 | 18,18 | 18,23 | 18,00 | 18,05 | -0,82% | - |
| 11.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 10.02.2026 | 17,93 | 17,93 | 17,88 | 17,90 | 1,56% | - |
| 09.02.2026 | 17,63 | 17,65 | 17,60 | 17,63 | 0,00% | - |
| 06.02.2026 | 17,58 | 17,73 | 17,38 | 17,63 | -2,76% | 1.103,00 |
| 05.02.2026 | 18,18 | 18,20 | 18,10 | 18,13 | 0,42% | - |
| 04.02.2026 | 18,03 | 18,10 | 18,00 | 18,05 | 0,98% | - |
| 03.02.2026 | 17,85 | 17,88 | 17,85 | 17,88 | -4,16% | - |
| 02.02.2026 | 17,88 | 19,60 | 17,85 | 18,65 | 4,48% | - |
| 30.01.2026 | 17,88 | 17,90 | 17,85 | 17,85 | -1,24% | - |
| 29.01.2026 | 18,03 | 18,08 | 18,03 | 18,08 | -0,96% | - |
| 28.01.2026 | 18,28 | 18,28 | 18,25 | 18,25 | 1,25% | - |
| 27.01.2026 | 18,03 | 18,03 | 18,00 | 18,03 | -0,55% | - |
| 26.01.2026 | 18,13 | 18,15 | 18,10 | 18,13 | 1,54% | - |