16,925€
-1,02%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 17,03 | 17,05 | 16,93 | 16,93 | -1,02% | - |
| 30.10.2026 | 17,15 | 17,15 | 16,90 | 17,10 | 0,15% | - |
| 29.10.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -1,30% | - |
| 28.10.2026 | 17,28 | 17,30 | 17,25 | 17,30 | -0,72% | - |
| 27.10.2026 | 17,43 | 17,43 | 17,38 | 17,43 | 0,43% | - |
| 26.10.2026 | 17,38 | 17,38 | 17,35 | 17,35 | -0,29% | - |
| 23.10.2026 | 17,40 | 17,40 | 17,38 | 17,40 | 0,58% | - |
| 22.10.2026 | 17,35 | 17,40 | 17,25 | 17,30 | -1,14% | - |
| 21.10.2026 | 17,10 | 17,50 | 16,90 | 17,50 | 2,34% | 208,00 |
| 20.10.2026 | 17,15 | 17,20 | 17,05 | 17,10 | -0,29% | - |
| 19.10.2026 | 17,10 | 17,15 | 17,10 | 17,15 | 0,44% | - |
| 16.10.2026 | 17,13 | 17,13 | 17,08 | 17,08 | -4,21% | - |
| 15.10.2026 | 17,28 | 18,05 | 17,28 | 17,83 | 4,24% | - |
| 14.10.2026 | 17,35 | 17,45 | 17,08 | 17,10 | -4,07% | 135,00 |
| 13.10.2026 | 18,23 | 19,08 | 16,18 | 17,83 | 27,55% | 1.178,00 |
| 12.10.2026 | 13,85 | 14,00 | 13,83 | 13,98 | 0,90% | - |
| 09.10.2026 | 13,65 | 13,90 | 13,65 | 13,85 | 0,91% | - |
| 08.10.2026 | 13,55 | 14,00 | 13,55 | 13,73 | -2,14% | - |
| 07.10.2026 | 14,58 | 14,60 | 13,93 | 14,03 | -1,41% | - |
| 06.10.2026 | 14,25 | 14,25 | 14,23 | 14,23 | 4,98% | - |
| 05.10.2026 | 13,85 | 13,85 | 13,55 | 13,55 | -7,82% | - |
| 02.10.2026 | 14,73 | 14,73 | 14,70 | 14,70 | -0,17% | - |
| 01.10.2026 | 15,10 | 15,63 | 14,73 | 14,73 | -5,00% | 1.000,00 |
| 29.09.2026 | 15,65 | 15,65 | 15,50 | 15,50 | 0,65% | - |
| 28.09.2026 | 15,33 | 15,43 | 15,33 | 15,40 | -2,99% | - |
| 24.09.2026 | 15,88 | 15,88 | 15,85 | 15,88 | 0,79% | - |
| 23.09.2026 | 15,63 | 15,75 | 15,63 | 15,75 | -0,47% | - |
| 22.09.2026 | 15,85 | 15,85 | 15,83 | 15,83 | 0,00% | - |
| 21.09.2026 | 15,85 | 15,85 | 15,83 | 15,83 | -0,78% | - |
| 18.09.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 5,28% | - |
| 17.09.2026 | 16,05 | 16,08 | 15,15 | 15,15 | -1,94% | 20,00 |
| 16.09.2026 | 15,80 | 15,83 | 15,43 | 15,45 | -1,12% | 180,00 |
| 15.09.2026 | 15,55 | 15,63 | 15,55 | 15,63 | 34,12% | - |
| 14.09.2026 | 16,20 | 16,35 | 11,65 | 11,65 | -30,34% | 30,00 |
| 11.09.2026 | 16,85 | 16,85 | 16,73 | 16,73 | -0,45% | - |
| 10.09.2026 | 16,83 | 16,83 | 16,80 | 16,80 | 0,00% | - |
| 09.09.2026 | 16,88 | 16,88 | 16,78 | 16,80 | -0,59% | - |
| 08.09.2026 | 16,88 | 17,10 | 16,53 | 16,90 | 0,15% | 340,00 |
| 07.09.2026 | 17,25 | 17,30 | 16,38 | 16,88 | -2,74% | 1,00 |
| 04.09.2026 | 17,33 | 17,35 | 17,33 | 17,35 | 0,14% | - |
| 03.09.2026 | 17,40 | 17,78 | 17,20 | 17,33 | -0,14% | - |
| 02.09.2026 | 17,38 | 17,38 | 17,35 | 17,35 | 0,00% | - |
| 01.09.2026 | 17,30 | 17,63 | 17,18 | 17,35 | -0,14% | - |
| 31.08.2026 | 17,38 | 17,38 | 17,35 | 17,38 | -0,43% | - |
| 28.08.2026 | 17,45 | 17,48 | 17,45 | 17,45 | 0,29% | - |
| 27.08.2026 | 17,35 | 17,40 | 17,35 | 17,40 | 0,29% | - |
| 26.08.2026 | 17,38 | 17,38 | 17,35 | 17,35 | -0,29% | - |
| 25.08.2026 | 17,38 | 17,40 | 17,38 | 17,40 | -2,79% | - |
| 24.08.2026 | 17,75 | 18,13 | 17,68 | 17,90 | -0,28% | 10,00 |
| 21.08.2026 | 18,03 | 18,03 | 17,95 | 17,95 | -0,55% | - |
| 20.08.2026 | 17,93 | 18,05 | 17,93 | 18,05 | 0,70% | - |
| 19.08.2026 | 17,85 | 18,15 | 17,70 | 17,93 | -0,83% | - |
| 18.08.2026 | 18,00 | 18,08 | 18,00 | 18,08 | 1,40% | - |
| 17.08.2026 | 17,85 | 17,85 | 17,83 | 17,83 | -1,25% | - |
| 14.08.2026 | 17,90 | 18,25 | 17,90 | 18,05 | 0,56% | - |
| 13.08.2026 | 17,85 | 17,98 | 17,55 | 17,95 | -0,42% | 66,00 |
| 12.08.2026 | 18,00 | 18,03 | 18,00 | 18,03 | -0,14% | - |
| 11.08.2026 | 18,50 | 18,50 | 17,78 | 18,05 | -2,30% | - |
| 10.08.2026 | 18,03 | 18,88 | 17,70 | 18,48 | 2,07% | - |
| 07.08.2026 | 18,20 | 18,20 | 18,03 | 18,10 | -1,36% | 1,00 |
| 06.08.2026 | 18,25 | 18,35 | 18,15 | 18,35 | 1,24% | - |
| 05.08.2026 | 18,10 | 18,13 | 18,10 | 18,13 | -0,41% | - |
| 04.08.2026 | 18,25 | 18,25 | 18,20 | 18,20 | -2,41% | - |
| 03.08.2026 | 18,68 | 18,73 | 18,65 | 18,65 | 2,33% | - |
| 31.07.2026 | 18,48 | 18,48 | 18,23 | 18,23 | -0,41% | - |
| 30.07.2026 | 18,48 | 18,48 | 18,28 | 18,30 | -0,41% | - |
| 29.07.2026 | 18,33 | 18,38 | 18,33 | 18,38 | -2,39% | - |
| 27.07.2026 | 18,90 | 18,90 | 18,83 | 18,83 | -2,08% | - |
| 24.07.2026 | 18,98 | 19,28 | 18,65 | 19,23 | 4,34% | 20,00 |
| 23.07.2026 | 18,53 | 18,53 | 18,40 | 18,43 | -0,94% | - |
| 22.07.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -2,11% | - |
| 21.07.2026 | 18,98 | 19,00 | 18,98 | 19,00 | 3,54% | - |
| 20.07.2026 | 18,40 | 18,40 | 18,30 | 18,35 | -0,14% | - |
| 17.07.2026 | 18,35 | 18,38 | 18,35 | 18,38 | -2,65% | - |
| 16.07.2026 | 18,88 | 18,88 | 18,85 | 18,88 | -1,69% | - |
| 15.07.2026 | 19,25 | 19,25 | 19,18 | 19,20 | 0,39% | - |
| 14.07.2026 | 19,00 | 19,28 | 18,98 | 19,13 | 3,10% | 400,00 |
| 13.07.2026 | 18,48 | 18,58 | 18,40 | 18,55 | 2,06% | - |
| 10.07.2026 | 18,15 | 18,18 | 18,15 | 18,18 | 1,25% | - |
| 09.07.2026 | 17,88 | 17,95 | 17,85 | 17,95 | -0,83% | - |
| 08.07.2026 | 18,13 | 18,13 | 18,03 | 18,10 | -1,90% | - |
| 07.07.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 0,82% | - |
| 06.07.2026 | 18,50 | 18,65 | 15,08 | 18,30 | -1,21% | - |
| 03.07.2026 | 18,50 | 18,53 | 18,40 | 18,53 | 1,37% | - |
| 02.07.2026 | 18,35 | 18,35 | 18,28 | 18,28 | -0,41% | - |
| 01.07.2026 | 18,60 | 18,60 | 18,35 | 18,35 | -5,17% | - |
| 30.06.2026 | 18,70 | 19,48 | 18,70 | 19,35 | 6,91% | - |
| 29.06.2026 | 18,08 | 18,10 | 18,08 | 18,10 | -4,74% | - |
| 26.06.2026 | 18,98 | 19,00 | 18,93 | 19,00 | -0,65% | - |
| 25.06.2026 | 19,18 | 19,20 | 19,13 | 19,13 | -1,92% | - |
| 24.06.2026 | 19,33 | 19,50 | 19,30 | 19,50 | 3,86% | - |
| 23.06.2026 | 18,78 | 18,83 | 18,60 | 18,78 | -3,72% | - |
| 22.06.2026 | 19,48 | 19,53 | 19,48 | 19,50 | 1,69% | - |
| 19.06.2026 | 19,18 | 19,53 | 19,13 | 19,18 | -0,13% | - |
| 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% | - |