32,900€
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.11.2024 | 30,45 | 32,60 | 29,75 | 31,65 | 3,94% | 3,00 |
26.11.2024 | 30,35 | 30,95 | 30,15 | 30,45 | 0,33% | - |
25.11.2024 | 31,40 | 31,60 | 29,80 | 30,35 | -3,34% | 408,00 |
22.11.2024 | 30,95 | 32,25 | 30,95 | 31,40 | 1,45% | - |
21.11.2024 | 31,85 | 32,30 | 30,90 | 30,95 | -2,83% | 340,00 |
20.11.2024 | 30,70 | 32,10 | 29,95 | 31,85 | 4,08% | 1.342,00 |
19.11.2024 | 29,75 | 30,75 | 29,50 | 30,60 | 3,38% | 315,00 |
18.11.2024 | 30,20 | 30,60 | 29,35 | 29,60 | -1,99% | 798,00 |
15.11.2024 | 30,70 | 30,85 | 30,20 | 30,20 | -1,63% | 400,00 |
14.11.2024 | 30,75 | 30,95 | 30,35 | 30,70 | -0,16% | - |
13.11.2024 | 30,50 | 31,40 | 30,25 | 30,75 | 0,82% | - |
12.11.2024 | 30,90 | 33,05 | 30,20 | 30,50 | -1,45% | 30,00 |
11.11.2024 | 31,00 | 32,75 | 30,80 | 30,95 | -0,16% | 500,00 |
08.11.2024 | 31,00 | 31,20 | 30,90 | 31,00 | 0,00% | 103,00 |