17,750€
-1,66%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |