29,900€
4,18%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 28,90 | 30,40 | 28,90 | 30,10 | 4,88% | 2.892,00 |
13.05.2024 | 28,10 | 29,00 | 27,90 | 28,70 | -0,35% | 1.258,00 |
10.05.2024 | 28,40 | 28,80 | 27,90 | 28,80 | 3,23% | 425,00 |
09.05.2024 | 27,80 | 28,00 | 27,80 | 27,90 | -0,36% | 1.520,00 |
08.05.2024 | 28,00 | 28,10 | 27,80 | 28,00 | -1,75% | 1.130,00 |
07.05.2024 | 28,10 | 28,90 | 27,50 | 28,50 | 0,00% | 543,00 |
06.05.2024 | 28,00 | 28,50 | 27,50 | 28,50 | -1,38% | 641,00 |
03.05.2024 | 28,90 | 28,90 | 27,80 | 28,90 | 0,00% | 1.491,00 |
02.05.2024 | 28,90 | 28,90 | 28,50 | 28,90 | 0,00% | 249,00 |
30.04.2024 | 28,70 | 29,00 | 27,80 | 28,90 | 1,40% | 1.714,00 |
29.04.2024 | 28,50 | 28,90 | 28,00 | 28,50 | 2,15% | 501,00 |
26.04.2024 | 27,80 | 27,90 | 27,40 | 27,90 | 0,36% | 1.098,00 |
25.04.2024 | 28,80 | 28,90 | 27,50 | 27,80 | -3,47% | 2.670,00 |
24.04.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | 325,00 |
23.04.2024 | 28,90 | 29,70 | 28,60 | 28,90 | 0,00% | 929,00 |
22.04.2024 | 28,90 | 29,70 | 28,50 | 28,90 | 1,40% | 1.227,00 |
19.04.2024 | 28,50 | 28,70 | 28,50 | 28,50 | 0,71% | 215,00 |
18.04.2024 | 28,50 | 29,10 | 28,30 | 28,30 | -0,35% | 1.668,00 |
17.04.2024 | 28,40 | 29,00 | 28,40 | 28,40 | -1,05% | 1.745,00 |
16.04.2024 | 28,50 | 28,90 | 28,40 | 28,70 | 1,06% | 342,00 |
15.04.2024 | 29,00 | 29,50 | 28,40 | 28,40 | -2,07% | 1.314,00 |
12.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 760,00 |
11.04.2024 | 28,80 | 29,50 | 28,50 | 28,80 | 1,41% | 900,00 |
10.04.2024 | 28,70 | 28,90 | 28,40 | 28,40 | -1,39% | 1.219,00 |
09.04.2024 | 28,50 | 29,10 | 28,40 | 28,80 | -0,69% | 626,00 |
08.04.2024 | 29,20 | 29,20 | 28,50 | 29,00 | -0,68% | 1.397,00 |
05.04.2024 | 28,50 | 29,20 | 28,40 | 29,20 | 1,74% | 1.487,00 |
04.04.2024 | 28,40 | 28,90 | 28,40 | 28,70 | -0,35% | 183,00 |
03.04.2024 | 28,40 | 28,80 | 28,30 | 28,80 | -0,35% | 772,00 |
02.04.2024 | 28,40 | 28,90 | 28,40 | 28,90 | 3,58% | 697,00 |
28.03.2024 | 28,70 | 29,00 | 27,90 | 27,90 | -3,79% | 3.780,00 |
27.03.2024 | 28,50 | 29,00 | 28,50 | 29,00 | -0,68% | 1.059,00 |
26.03.2024 | 28,90 | 29,20 | 28,90 | 29,20 | 0,00% | 442,00 |
25.03.2024 | 28,80 | 29,20 | 28,80 | 29,20 | -1,68% | 1.475,00 |
22.03.2024 | 28,70 | 29,70 | 28,50 | 29,70 | 4,21% | 417,00 |
21.03.2024 | 28,90 | 29,10 | 28,50 | 28,50 | -0,35% | 1.907,00 |
20.03.2024 | 28,60 | 28,80 | 28,60 | 28,60 | 0,35% | 367,00 |
19.03.2024 | 29,40 | 29,50 | 28,50 | 28,50 | -3,06% | 592,00 |
18.03.2024 | 28,00 | 29,40 | 28,00 | 29,40 | 1,38% | 994,00 |
15.03.2024 | 28,40 | 29,00 | 27,50 | 29,00 | 2,11% | 1.381,00 |
14.03.2024 | 27,90 | 29,10 | 27,90 | 28,40 | 0,00% | 954,00 |
13.03.2024 | 28,10 | 28,40 | 27,90 | 28,40 | 0,35% | 1.517,00 |
12.03.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 1,43% | 250,00 |
11.03.2024 | 28,30 | 28,30 | 27,90 | 27,90 | 0,00% | 1.295,00 |
08.03.2024 | 27,90 | 28,60 | 27,90 | 27,90 | 0,00% | 552,00 |
07.03.2024 | 28,20 | 28,60 | 27,90 | 27,90 | 0,36% | 1.148,00 |
06.03.2024 | 28,50 | 28,50 | 27,80 | 27,80 | -2,80% | 1.227,00 |
05.03.2024 | 29,00 | 29,90 | 28,20 | 28,60 | 1,78% | 1.126,00 |
04.03.2024 | 28,40 | 29,00 | 27,30 | 28,10 | 0,36% | 768,00 |
01.03.2024 | 28,00 | 29,00 | 28,00 | 28,00 | 0,00% | 569,00 |
29.02.2024 | 28,40 | 29,00 | 26,80 | 28,00 | -3,78% | 1.750,00 |
28.02.2024 | 27,60 | 29,10 | 27,60 | 29,10 | 2,46% | 2.543,00 |
27.02.2024 | 26,70 | 28,50 | 26,10 | 28,40 | 5,19% | 1.708,00 |
26.02.2024 | 29,80 | 29,80 | 26,20 | 27,00 | -6,90% | 4.210,00 |
23.02.2024 | 28,70 | 29,40 | 27,90 | 29,00 | 0,35% | 1.238,00 |
22.02.2024 | 27,40 | 29,50 | 26,70 | 28,90 | 5,47% | 5.069,00 |
21.02.2024 | 28,10 | 28,10 | 25,20 | 27,40 | -2,84% | 14.736,00 |
20.02.2024 | 29,60 | 30,00 | 28,20 | 28,20 | -5,37% | 8.988,00 |
19.02.2024 | 30,70 | 31,20 | 29,60 | 29,80 | -3,25% | 8.474,00 |
16.02.2024 | 30,90 | 30,90 | 30,20 | 30,80 | 0,00% | 7.215,00 |
15.02.2024 | 31,50 | 32,30 | 30,20 | 30,80 | -2,84% | 12.215,00 |
14.02.2024 | 33,70 | 33,70 | 30,60 | 31,70 | -5,93% | 6.268,00 |
13.02.2024 | 34,50 | 34,90 | 31,90 | 33,70 | -2,60% | 6.694,00 |
12.02.2024 | 35,20 | 35,50 | 34,00 | 34,60 | -2,81% | 3.173,00 |
09.02.2024 | 35,40 | 35,70 | 34,90 | 35,60 | -0,28% | 2.021,00 |
08.02.2024 | 37,00 | 37,00 | 34,70 | 35,70 | -6,54% | 1.336,00 |
07.02.2024 | 37,20 | 38,70 | 37,00 | 38,20 | 2,41% | 2.695,00 |
06.02.2024 | 38,50 | 39,00 | 37,30 | 37,30 | -3,12% | 1.412,00 |
05.02.2024 | 38,10 | 38,50 | 37,10 | 38,50 | 1,05% | 655,00 |
02.02.2024 | 37,20 | 38,10 | 37,20 | 38,10 | 3,81% | 397,00 |
01.02.2024 | 36,70 | 37,40 | 36,50 | 36,70 | 1,94% | 424,00 |
31.01.2024 | 36,30 | 37,10 | 35,80 | 36,00 | -3,23% | 1.069,00 |
30.01.2024 | 36,30 | 37,40 | 36,20 | 37,20 | 2,20% | 244,00 |
29.01.2024 | 37,10 | 37,30 | 36,40 | 36,40 | -1,89% | 1.108,00 |
26.01.2024 | 37,70 | 38,10 | 36,50 | 37,10 | -0,54% | 342,00 |
25.01.2024 | 37,80 | 38,10 | 37,30 | 37,30 | -2,10% | 135,00 |
24.01.2024 | 37,90 | 38,40 | 37,90 | 38,10 | -2,06% | 144,00 |
23.01.2024 | 38,60 | 38,90 | 37,20 | 38,90 | 2,10% | 133,00 |
22.01.2024 | 37,40 | 38,30 | 37,40 | 38,10 | -0,78% | 2.109,00 |
19.01.2024 | 37,60 | 38,60 | 37,40 | 38,40 | 1,59% | 111,00 |
18.01.2024 | 37,60 | 38,40 | 37,60 | 37,80 | 1,89% | 300,00 |
17.01.2024 | 38,30 | 38,40 | 36,40 | 37,10 | -3,39% | 1.265,00 |
16.01.2024 | 38,10 | 39,30 | 38,10 | 38,40 | 0,79% | 323,00 |
15.01.2024 | 39,30 | 39,30 | 38,10 | 38,10 | -1,55% | 786,00 |
12.01.2024 | 39,20 | 39,20 | 38,50 | 38,70 | -1,28% | 146,00 |
11.01.2024 | 38,90 | 39,20 | 38,00 | 39,20 | 1,55% | 723,00 |
10.01.2024 | 38,10 | 39,10 | 38,10 | 38,60 | -0,52% | 589,00 |
09.01.2024 | 38,20 | 39,00 | 38,20 | 38,80 | -1,02% | 621,00 |
08.01.2024 | 39,40 | 39,40 | 38,20 | 39,20 | -0,51% | 694,00 |
05.01.2024 | 38,50 | 39,40 | 38,40 | 39,40 | 0,25% | 278,00 |
04.01.2024 | 39,30 | 39,30 | 38,50 | 39,30 | 1,55% | 149,00 |
03.01.2024 | 39,90 | 39,90 | 38,50 | 38,70 | -3,01% | 442,00 |
02.01.2024 | 38,60 | 39,90 | 38,50 | 39,90 | 3,91% | 1.291,00 |
29.12.2023 | 37,40 | 38,40 | 36,50 | 38,40 | 2,95% | 2.522,00 |
28.12.2023 | 37,10 | 37,50 | 36,80 | 37,30 | 1,36% | 1.454,00 |
27.12.2023 | 36,10 | 36,80 | 36,10 | 36,80 | 2,79% | 292,00 |
22.12.2023 | 35,90 | 36,70 | 35,80 | 35,80 | -0,83% | 900,00 |
21.12.2023 | 36,10 | 36,20 | 35,70 | 36,10 | -2,17% | 865,00 |
20.12.2023 | 36,30 | 36,90 | 36,30 | 36,90 | 0,00% | 1.811,00 |
19.12.2023 | 36,50 | 37,00 | 36,40 | 36,90 | -0,27% | 785,00 |