25,050€
0,20%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,00 | 25,30 | 25,00 | 25,30 | 1,20% | 93,00 |
| 05.03.2026 | 23,20 | 25,80 | 23,20 | 25,00 | 4,60% | 8.104,00 |
| 04.03.2026 | 23,00 | 23,90 | 22,60 | 23,90 | 7,17% | 9.056,00 |
| 03.03.2026 | 24,50 | 24,50 | 21,50 | 22,30 | -5,91% | 8.624,00 |
| 02.03.2026 | 22,30 | 24,60 | 21,50 | 23,70 | 5,80% | 21.526,00 |
| 27.02.2026 | 24,90 | 25,50 | 22,40 | 22,40 | -10,04% | 11.618,00 |
| 26.02.2026 | 22,10 | 26,50 | 22,10 | 24,90 | 11,66% | 27.639,00 |
| 25.02.2026 | 19,55 | 23,00 | 19,55 | 22,30 | 18,62% | 46.285,00 |
| 24.02.2026 | 17,35 | 19,60 | 17,35 | 18,80 | 4,74% | 18.042,00 |
| 23.02.2026 | 17,35 | 18,00 | 17,35 | 17,95 | 1,41% | 2.078,00 |
| 20.02.2026 | 17,50 | 17,80 | 17,40 | 17,70 | 2,02% | 764,00 |
| 19.02.2026 | 17,75 | 17,90 | 17,35 | 17,35 | 0,00% | 1.557,00 |
| 18.02.2026 | 17,55 | 17,80 | 17,35 | 17,35 | -2,80% | 1.442,00 |
| 17.02.2026 | 17,70 | 18,10 | 17,70 | 17,85 | 0,85% | 1.300,00 |
| 16.02.2026 | 17,80 | 18,05 | 17,70 | 17,70 | -1,39% | 4.003,00 |
| 13.02.2026 | 18,50 | 18,50 | 17,75 | 17,95 | -2,45% | 3.457,00 |
| 12.02.2026 | 17,85 | 18,60 | 17,85 | 18,40 | 0,55% | 3.513,00 |
| 11.02.2026 | 18,15 | 18,35 | 17,90 | 18,30 | 1,10% | 2.172,00 |
| 10.02.2026 | 17,85 | 18,35 | 17,75 | 18,10 | -1,09% | 3.310,00 |
| 09.02.2026 | 17,80 | 18,35 | 17,40 | 18,30 | 2,81% | 1.351,00 |
| 06.02.2026 | 17,35 | 17,85 | 17,35 | 17,80 | 0,28% | 1.345,00 |
| 05.02.2026 | 17,75 | 18,35 | 17,70 | 17,75 | -1,93% | 2.197,00 |
| 04.02.2026 | 18,35 | 18,35 | 17,90 | 18,10 | -1,63% | 1.281,00 |
| 03.02.2026 | 18,00 | 18,40 | 17,65 | 18,40 | 3,66% | 2.550,00 |
| 02.02.2026 | 17,75 | 18,65 | 17,75 | 17,75 | -2,74% | 1.832,00 |
| 30.01.2026 | 17,95 | 18,25 | 17,75 | 18,25 | 1,11% | 650,00 |
| 29.01.2026 | 18,05 | 18,40 | 17,75 | 18,05 | -2,43% | 4.772,00 |
| 28.01.2026 | 17,95 | 18,55 | 17,95 | 18,50 | 1,65% | 552,00 |
| 27.01.2026 | 17,95 | 18,55 | 17,95 | 18,20 | 0,83% | 1.860,00 |
| 26.01.2026 | 18,45 | 18,80 | 18,05 | 18,05 | -1,90% | 4.844,00 |
| 23.01.2026 | 17,85 | 18,50 | 17,85 | 18,40 | 2,51% | 1.589,00 |
| 22.01.2026 | 17,75 | 18,70 | 17,75 | 17,95 | 1,13% | 766,00 |
| 21.01.2026 | 17,75 | 18,45 | 17,55 | 17,75 | 1,14% | 3.480,00 |
| 20.01.2026 | 17,55 | 18,10 | 17,55 | 17,55 | -1,68% | 2.139,00 |
| 19.01.2026 | 17,25 | 18,00 | 17,25 | 17,85 | -0,28% | 1.281,00 |
| 16.01.2026 | 18,50 | 18,95 | 17,45 | 17,90 | -3,24% | 3.382,00 |
| 15.01.2026 | 19,95 | 19,95 | 17,75 | 18,50 | -5,37% | 6.260,00 |
| 14.01.2026 | 19,45 | 19,95 | 19,15 | 19,55 | 1,56% | 4.655,00 |
| 13.01.2026 | 18,50 | 19,60 | 18,15 | 19,25 | 4,62% | 4.744,00 |
| 12.01.2026 | 18,65 | 19,10 | 18,10 | 18,40 | -1,08% | 1.472,00 |
| 09.01.2026 | 18,95 | 19,45 | 18,60 | 18,60 | -2,11% | 914,00 |
| 08.01.2026 | 18,80 | 19,30 | 18,80 | 19,00 | 2,15% | 3.273,00 |
| 07.01.2026 | 18,75 | 19,35 | 17,85 | 18,60 | -2,11% | 4.792,00 |
| 06.01.2026 | 18,35 | 19,00 | 17,65 | 19,00 | 3,83% | 1.757,00 |
| 05.01.2026 | 18,20 | 18,35 | 17,45 | 18,30 | 3,68% | 2.149,00 |
| 02.01.2026 | 17,00 | 18,40 | 17,00 | 17,65 | 2,02% | 5.210,00 |
| 30.12.2025 | 16,95 | 17,30 | 16,75 | 17,30 | 3,90% | 4.292,00 |
| 29.12.2025 | 16,95 | 17,65 | 16,55 | 16,65 | -1,19% | 8.010,00 |
| 23.12.2025 | 17,40 | 17,80 | 16,10 | 16,85 | -4,26% | 8.491,00 |
| 22.12.2025 | 17,25 | 17,80 | 17,15 | 17,60 | 1,73% | 6.246,00 |
| 19.12.2025 | 17,35 | 17,85 | 17,15 | 17,30 | -0,29% | 2.934,00 |
| 18.12.2025 | 17,35 | 17,95 | 17,35 | 17,35 | 1,76% | 771,00 |
| 17.12.2025 | 17,60 | 17,80 | 16,85 | 17,05 | 0,00% | 4.036,00 |
| 16.12.2025 | 17,25 | 17,75 | 17,05 | 17,05 | -5,01% | 4.803,00 |
| 15.12.2025 | 18,15 | 18,30 | 17,25 | 17,95 | 1,41% | 5.247,00 |
| 12.12.2025 | 18,25 | 18,25 | 17,70 | 17,70 | 0,57% | 5.528,00 |
| 11.12.2025 | 18,05 | 18,20 | 17,60 | 17,60 | -4,61% | 2.770,00 |
| 10.12.2025 | 18,20 | 18,45 | 17,55 | 18,45 | 3,36% | 1.218,00 |
| 09.12.2025 | 17,75 | 18,40 | 17,75 | 17,85 | -1,65% | 406,00 |
| 08.12.2025 | 17,65 | 18,50 | 17,65 | 18,15 | 2,83% | 747,00 |
| 05.12.2025 | 18,50 | 18,50 | 17,65 | 17,65 | 0,57% | 1.702,00 |
| 04.12.2025 | 18,10 | 18,30 | 17,55 | 17,55 | -5,14% | 581,00 |
| 03.12.2025 | 17,55 | 18,50 | 17,55 | 18,50 | 4,52% | 2.357,00 |
| 02.12.2025 | 18,00 | 18,00 | 17,60 | 17,70 | 0,85% | 2.549,00 |
| 01.12.2025 | 18,05 | 18,05 | 17,55 | 17,55 | -1,96% | 790,00 |
| 28.11.2025 | 18,75 | 18,75 | 17,55 | 17,90 | 0,00% | 3.539,00 |
| 27.11.2025 | 17,90 | 18,20 | 17,90 | 17,90 | -1,92% | 256,00 |
| 26.11.2025 | 18,05 | 18,55 | 17,90 | 18,25 | 1,11% | 1.394,00 |
| 25.11.2025 | 18,10 | 18,10 | 17,85 | 18,05 | 1,98% | 784,00 |
| 24.11.2025 | 18,35 | 18,75 | 17,70 | 17,70 | -4,32% | 1.667,00 |
| 21.11.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | 862,00 |
| 20.11.2025 | 19,30 | 19,30 | 18,70 | 18,80 | -2,59% | 1.331,00 |
| 19.11.2025 | 19,50 | 19,95 | 19,00 | 19,30 | -3,02% | 1.235,00 |
| 18.11.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 3,11% | 1.026,00 |
| 17.11.2025 | 18,95 | 20,10 | 18,95 | 19,30 | 1,05% | 4.140,00 |
| 14.11.2025 | 19,25 | 19,60 | 19,05 | 19,10 | 1,33% | 3.049,00 |
| 13.11.2025 | 19,20 | 19,20 | 18,80 | 18,85 | -2,58% | 1.061,00 |
| 12.11.2025 | 17,85 | 19,50 | 17,85 | 19,35 | 3,75% | 8.251,00 |
| 11.11.2025 | 18,05 | 18,70 | 17,35 | 18,65 | 3,32% | 3.747,00 |
| 10.11.2025 | 17,45 | 18,25 | 16,85 | 18,05 | 3,44% | 2.890,00 |
| 07.11.2025 | 16,50 | 17,45 | 16,50 | 17,45 | 2,65% | 2.550,00 |
| 06.11.2025 | 16,55 | 17,05 | 16,05 | 17,00 | 2,72% | 1.007,00 |
| 05.11.2025 | 16,55 | 17,35 | 16,55 | 16,55 | -1,78% | 2.508,00 |
| 04.11.2025 | 18,05 | 18,25 | 15,50 | 16,85 | -6,65% | 13.176,00 |
| 03.11.2025 | 18,30 | 18,55 | 17,85 | 18,05 | -0,28% | 2.329,00 |
| 31.10.2025 | 18,45 | 18,45 | 18,10 | 18,10 | -1,90% | 350,00 |
| 30.10.2025 | 18,30 | 18,45 | 18,00 | 18,45 | 0,54% | 2.695,00 |
| 29.10.2025 | 18,50 | 18,50 | 18,30 | 18,35 | -1,34% | 1.888,00 |
| 28.10.2025 | 18,45 | 18,75 | 18,45 | 18,60 | 0,81% | 813,00 |
| 27.10.2025 | 18,45 | 18,80 | 18,45 | 18,45 | 0,00% | 9.654,00 |
| 24.10.2025 | 18,75 | 18,80 | 18,45 | 18,45 | -1,60% | 2.181,00 |
| 23.10.2025 | 18,55 | 18,90 | 18,45 | 18,75 | 0,54% | 1.831,00 |
| 22.10.2025 | 18,70 | 19,00 | 18,65 | 18,65 | -1,58% | 1.787,00 |
| 21.10.2025 | 18,90 | 18,95 | 18,55 | 18,95 | -1,04% | 2.857,00 |
| 20.10.2025 | 18,95 | 19,25 | 18,55 | 19,15 | 3,79% | 7.150,00 |
| 17.10.2025 | 19,00 | 19,00 | 18,45 | 18,45 | -2,38% | 1.007,00 |
| 16.10.2025 | 18,45 | 19,15 | 18,45 | 18,90 | 2,44% | 1.323,00 |
| 15.10.2025 | 18,65 | 18,95 | 18,45 | 18,45 | -2,64% | 1.000,00 |
| 14.10.2025 | 18,45 | 18,95 | 18,45 | 18,95 | 2,43% | 491,00 |
| 13.10.2025 | 18,50 | 19,15 | 18,35 | 18,50 | 0,00% | 2.503,00 |