29,850€
-1,49%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 30,25 | 30,40 | 29,60 | 29,95 | -1,16% | 1.950,00 |
| 18.12.2024 | 30,20 | 30,50 | 30,20 | 30,30 | -0,98% | 785,00 |
| 17.12.2024 | 30,70 | 30,70 | 30,20 | 30,60 | -0,33% | 735,00 |
| 16.12.2024 | 30,50 | 30,90 | 30,40 | 30,70 | -0,32% | 2.840,00 |
| 13.12.2024 | 30,50 | 31,00 | 30,30 | 30,80 | 0,33% | 1.013,00 |
| 12.12.2024 | 30,90 | 30,90 | 30,10 | 30,70 | -0,65% | 2.793,00 |
| 11.12.2024 | 30,90 | 30,90 | 30,60 | 30,90 | 0,98% | 855,00 |
| 10.12.2024 | 31,40 | 31,40 | 30,60 | 30,60 | 0,00% | 1.342,00 |
| 09.12.2024 | 31,20 | 31,40 | 30,60 | 30,60 | -0,33% | 1.848,00 |
| 06.12.2024 | 30,40 | 31,20 | 30,40 | 30,70 | 0,99% | 996,00 |
| 05.12.2024 | 30,90 | 31,00 | 30,20 | 30,40 | -3,18% | 1.318,00 |
| 04.12.2024 | 31,00 | 31,40 | 30,10 | 31,40 | -0,63% | 4.400,00 |
| 03.12.2024 | 30,90 | 31,90 | 30,80 | 31,60 | -0,94% | 818,00 |
| 02.12.2024 | 31,60 | 32,10 | 31,00 | 31,90 | 0,95% | 1.043,00 |
| 29.11.2024 | 31,00 | 32,00 | 30,70 | 31,60 | 1,94% | 1.896,00 |
| 28.11.2024 | 31,50 | 32,20 | 31,00 | 31,00 | -2,52% | 546,00 |
| 27.11.2024 | 30,10 | 32,70 | 29,80 | 31,80 | 2,58% | 4.438,00 |
| 26.11.2024 | 29,70 | 31,10 | 29,70 | 31,00 | 0,65% | 483,00 |
| 25.11.2024 | 31,30 | 31,50 | 29,90 | 30,80 | -3,45% | 1.112,00 |
| 22.11.2024 | 31,90 | 31,90 | 31,60 | 31,90 | 0,63% | 509,00 |
| 21.11.2024 | 31,30 | 32,30 | 31,10 | 31,70 | -1,86% | 905,00 |
| 20.11.2024 | 31,10 | 32,70 | 30,00 | 32,30 | 3,86% | 796,00 |
| 19.11.2024 | 29,70 | 31,10 | 29,30 | 31,10 | 5,07% | 2.416,00 |
| 18.11.2024 | 30,70 | 30,70 | 29,30 | 29,60 | -2,63% | 2.270,00 |
| 15.11.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -2,56% | 1.346,00 |
| 14.11.2024 | 30,90 | 31,20 | 30,50 | 31,20 | 1,96% | 677,00 |
| 13.11.2024 | 30,40 | 31,40 | 30,10 | 30,60 | 1,66% | 1.557,00 |
| 12.11.2024 | 30,60 | 31,40 | 30,10 | 30,10 | -2,27% | 1.855,00 |
| 11.11.2024 | 30,50 | 31,60 | 30,50 | 30,80 | 0,00% | 2.210,00 |
| 08.11.2024 | 31,10 | 31,40 | 30,80 | 30,80 | -2,22% | 1.696,00 |
| 07.11.2024 | 31,40 | 31,50 | 31,00 | 31,50 | 1,94% | 538,00 |
| 06.11.2024 | 30,80 | 31,50 | 30,80 | 30,90 | -2,52% | 1.371,00 |
| 05.11.2024 | 31,70 | 32,10 | 31,70 | 31,70 | 0,63% | 483,00 |
| 04.11.2024 | 31,70 | 31,70 | 30,60 | 31,50 | 2,61% | 399,00 |
| 01.11.2024 | 32,40 | 32,40 | 30,70 | 30,70 | -2,85% | 2.356,00 |
| 31.10.2024 | 31,80 | 32,40 | 31,60 | 31,60 | -1,56% | 1.026,00 |
| 30.10.2024 | 31,70 | 32,30 | 31,60 | 32,10 | -1,83% | 728,00 |
| 29.10.2024 | 31,70 | 32,70 | 31,70 | 32,70 | 0,00% | 294,00 |
| 28.10.2024 | 33,00 | 33,00 | 31,70 | 32,70 | -1,51% | 1.309,00 |
| 25.10.2024 | 33,00 | 33,20 | 32,40 | 33,20 | 1,53% | 1.010,00 |
| 24.10.2024 | 32,30 | 33,50 | 32,10 | 32,70 | 1,24% | 2.081,00 |
| 23.10.2024 | 31,90 | 32,30 | 31,40 | 32,30 | 3,86% | 1.137,00 |
| 22.10.2024 | 31,60 | 31,80 | 31,10 | 31,10 | -2,81% | 1.122,00 |
| 21.10.2024 | 32,10 | 33,30 | 31,90 | 32,00 | 1,59% | 3.853,00 |
| 18.10.2024 | 31,90 | 32,00 | 31,50 | 31,50 | -0,63% | 4.311,00 |
| 17.10.2024 | 32,50 | 32,60 | 31,60 | 31,70 | -1,55% | 1.464,00 |
| 16.10.2024 | 31,70 | 32,20 | 31,50 | 32,20 | 1,26% | 1.361,00 |
| 15.10.2024 | 32,30 | 32,80 | 31,60 | 31,80 | -1,55% | 4.268,00 |
| 14.10.2024 | 31,50 | 32,30 | 31,30 | 32,30 | 2,22% | 2.233,00 |
| 11.10.2024 | 30,90 | 31,90 | 30,60 | 31,60 | -0,94% | 1.882,00 |
| 10.10.2024 | 30,60 | 31,90 | 30,60 | 31,90 | -0,62% | 1.249,00 |
| 09.10.2024 | 30,60 | 32,10 | 30,60 | 32,10 | 3,22% | 1.645,00 |
| 08.10.2024 | 30,80 | 31,10 | 30,40 | 31,10 | 2,64% | 1.255,00 |
| 07.10.2024 | 30,20 | 30,70 | 30,00 | 30,30 | 0,33% | 3.390,00 |
| 04.10.2024 | 30,10 | 30,50 | 29,10 | 30,20 | -0,66% | 2.547,00 |
| 03.10.2024 | 31,60 | 31,60 | 29,50 | 30,40 | -2,25% | 2.354,00 |
| 02.10.2024 | 31,60 | 32,20 | 31,10 | 31,10 | -3,72% | 1.549,00 |
| 01.10.2024 | 32,30 | 33,30 | 31,60 | 32,30 | 0,00% | 1.257,00 |
| 30.09.2024 | 32,40 | 32,90 | 31,40 | 32,30 | 2,87% | 812,00 |
| 27.09.2024 | 32,30 | 32,90 | 31,40 | 31,40 | -3,09% | 2.373,00 |
| 26.09.2024 | 32,20 | 32,60 | 32,20 | 32,40 | 0,62% | 1.695,00 |
| 25.09.2024 | 31,50 | 32,20 | 31,50 | 32,20 | 1,26% | 664,00 |
| 24.09.2024 | 32,00 | 32,20 | 31,60 | 31,80 | -1,85% | 584,00 |
| 23.09.2024 | 31,80 | 32,40 | 31,50 | 32,40 | 1,89% | 1.541,00 |
| 20.09.2024 | 31,70 | 32,00 | 31,10 | 31,80 | 2,25% | 1.680,00 |
| 19.09.2024 | 31,00 | 31,80 | 30,70 | 31,10 | -2,20% | 967,00 |
| 18.09.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 2,25% | 301,00 |
| 17.09.2024 | 31,60 | 31,70 | 31,10 | 31,10 | 0,32% | 161,00 |
| 16.09.2024 | 31,80 | 31,90 | 31,00 | 31,00 | -2,52% | 1.413,00 |
| 13.09.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 0,00% | 161,00 |
| 12.09.2024 | 31,50 | 32,00 | 31,50 | 31,80 | -0,31% | 878,00 |
| 11.09.2024 | 32,40 | 32,40 | 31,90 | 31,90 | 1,59% | 71,00 |
| 10.09.2024 | 31,10 | 31,90 | 31,10 | 31,40 | 0,96% | 1.026,00 |
| 09.09.2024 | 30,80 | 32,00 | 30,80 | 31,10 | -0,96% | 682,00 |
| 06.09.2024 | 31,50 | 31,50 | 31,40 | 31,40 | 0,96% | 70,00 |
| 05.09.2024 | 31,50 | 31,50 | 30,90 | 31,10 | 2,98% | 1.022,00 |
| 04.09.2024 | 30,80 | 31,40 | 30,20 | 30,20 | -0,98% | 1.128,00 |
| 03.09.2024 | 32,00 | 32,00 | 30,50 | 30,50 | -4,09% | 1.088,00 |
| 02.09.2024 | 32,30 | 32,30 | 31,30 | 31,80 | -1,55% | 468,00 |
| 30.08.2024 | 31,30 | 32,30 | 31,30 | 32,30 | 2,54% | 835,00 |
| 29.08.2024 | 29,60 | 31,50 | 29,60 | 31,50 | 5,70% | 847,00 |
| 28.08.2024 | 31,20 | 31,20 | 29,80 | 29,80 | -1,97% | 899,00 |
| 27.08.2024 | 31,80 | 32,00 | 30,40 | 30,40 | -5,59% | 1.916,00 |
| 26.08.2024 | 33,20 | 34,10 | 32,10 | 32,20 | -3,01% | 2.372,00 |
| 23.08.2024 | 34,30 | 34,30 | 33,20 | 33,20 | -0,30% | 433,00 |
| 22.08.2024 | 33,30 | 34,40 | 33,20 | 33,30 | 0,91% | 2.181,00 |
| 21.08.2024 | 32,90 | 33,30 | 32,40 | 33,00 | 1,54% | 2.181,00 |
| 20.08.2024 | 33,00 | 33,40 | 32,50 | 32,50 | -1,52% | 5.961,00 |
| 19.08.2024 | 30,50 | 34,20 | 30,50 | 33,00 | 9,63% | 6.507,00 |
| 16.08.2024 | 30,40 | 30,40 | 29,80 | 30,10 | -0,99% | 542,00 |
| 15.08.2024 | 29,80 | 30,40 | 29,00 | 30,40 | 4,83% | 1.288,00 |
| 14.08.2024 | 30,90 | 30,90 | 29,00 | 29,00 | -5,54% | 201,00 |
| 13.08.2024 | 29,70 | 30,70 | 29,70 | 30,70 | 6,60% | 728,00 |
| 12.08.2024 | 29,60 | 29,80 | 28,60 | 28,80 | -2,37% | 2.418,00 |
| 09.08.2024 | 30,00 | 30,00 | 28,70 | 29,50 | -3,28% | 1.265,00 |
| 08.08.2024 | 30,40 | 30,50 | 29,10 | 30,50 | -2,87% | 817,00 |
| 07.08.2024 | 30,50 | 31,40 | 30,50 | 31,40 | 2,95% | 520,00 |
| 06.08.2024 | 28,90 | 31,80 | 28,90 | 30,50 | 6,27% | 2.789,00 |
| 05.08.2024 | 30,00 | 30,40 | 28,70 | 28,70 | -7,42% | 4.015,00 |
| 02.08.2024 | 31,90 | 32,00 | 30,50 | 31,00 | -1,90% | 1.626,00 |