18,550€
0,82%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,10 | 18,55 | 18,10 | 18,40 | 1,38% | 548,00 |
| 29.07.2026 | 18,70 | 18,70 | 18,15 | 18,15 | -2,94% | 948,00 |
| 28.07.2026 | 18,45 | 18,70 | 18,15 | 18,70 | -0,27% | 2.276,00 |
| 27.07.2026 | 18,60 | 18,75 | 18,50 | 18,75 | 0,81% | 599,00 |
| 24.07.2026 | 18,50 | 19,20 | 18,50 | 18,60 | -0,27% | 3.468,00 |
| 23.07.2026 | 18,75 | 18,75 | 18,60 | 18,65 | 3,04% | 487,00 |
| 22.07.2026 | 19,05 | 19,05 | 18,10 | 18,10 | -5,48% | 1.020,00 |
| 21.07.2026 | 18,85 | 19,15 | 18,45 | 19,15 | -1,03% | 626,00 |
| 20.07.2026 | 18,55 | 19,35 | 18,15 | 19,35 | 4,59% | 2.275,00 |
| 17.07.2026 | 18,05 | 18,55 | 18,05 | 18,50 | -0,27% | 387,00 |
| 16.07.2026 | 18,40 | 18,55 | 18,25 | 18,55 | -2,62% | 345,00 |
| 15.07.2026 | 18,70 | 19,15 | 18,55 | 19,05 | -1,30% | 529,00 |
| 14.07.2026 | 19,05 | 19,30 | 19,05 | 19,30 | 0,26% | 566,00 |
| 13.07.2026 | 18,85 | 19,40 | 18,35 | 19,25 | 5,77% | 1.836,00 |
| 10.07.2026 | 18,35 | 19,10 | 18,20 | 18,20 | -0,82% | 1.187,00 |
| 09.07.2026 | 17,85 | 18,35 | 17,85 | 18,35 | 3,09% | 1.283,00 |
| 08.07.2026 | 18,00 | 18,30 | 17,60 | 17,80 | -1,93% | 2.922,00 |
| 07.07.2026 | 18,75 | 18,75 | 18,00 | 18,15 | -2,42% | 2.118,00 |
| 06.07.2026 | 18,25 | 18,60 | 18,10 | 18,60 | 0,00% | 3.849,00 |
| 03.07.2026 | 18,25 | 18,60 | 18,25 | 18,60 | 0,81% | 408,00 |
| 02.07.2026 | 18,60 | 18,60 | 18,25 | 18,45 | 1,10% | 1.811,00 |
| 01.07.2026 | 19,05 | 19,05 | 18,20 | 18,25 | 1,39% | 431,00 |
| 30.06.2026 | 18,90 | 19,45 | 18,00 | 18,00 | -2,70% | 1.381,00 |
| 29.06.2026 | 18,30 | 18,80 | 18,20 | 18,50 | 3,35% | 805,00 |
| 26.06.2026 | 18,60 | 18,85 | 17,90 | 17,90 | -5,79% | 2.490,00 |
| 25.06.2026 | 18,80 | 19,00 | 18,40 | 19,00 | 1,06% | 3.001,00 |
| 24.06.2026 | 19,95 | 19,95 | 18,80 | 18,80 | -5,05% | 242,00 |
| 23.06.2026 | 19,30 | 19,80 | 18,70 | 19,80 | 4,21% | 998,00 |
| 22.06.2026 | 19,50 | 19,55 | 18,65 | 19,00 | -2,81% | 753,00 |
| 19.06.2026 | 19,00 | 19,75 | 19,00 | 19,55 | 3,17% | 195,00 |
| 18.06.2026 | 19,15 | 19,30 | 18,95 | 18,95 | -2,07% | 1.128,00 |
| 17.06.2026 | 20,00 | 20,00 | 18,95 | 19,35 | -1,02% | 657,00 |
| 16.06.2026 | 20,10 | 20,50 | 19,20 | 19,55 | 0,26% | 1.483,00 |
| 15.06.2026 | 20,10 | 21,00 | 19,50 | 19,50 | -2,99% | 5.674,00 |
| 12.06.2026 | 20,20 | 20,40 | 20,10 | 20,10 | 1,01% | 1.070,00 |
| 11.06.2026 | 19,95 | 20,00 | 19,55 | 19,90 | -0,25% | 3.143,00 |
| 10.06.2026 | 19,55 | 19,95 | 19,55 | 19,95 | 1,79% | 632,00 |
| 09.06.2026 | 19,95 | 19,95 | 19,60 | 19,60 | -0,76% | 422,00 |
| 08.06.2026 | 19,90 | 20,00 | 19,50 | 19,75 | 1,80% | 623,00 |
| 05.06.2026 | 19,80 | 20,20 | 19,00 | 19,40 | -2,02% | 411,00 |
| 04.06.2026 | 19,45 | 20,40 | 19,40 | 19,80 | -1,49% | 1.744,00 |
| 03.06.2026 | 20,20 | 20,20 | 19,45 | 20,10 | 3,88% | 605,00 |
| 02.06.2026 | 19,50 | 20,00 | 19,35 | 19,35 | 0,26% | 2.028,00 |
| 01.06.2026 | 20,10 | 20,60 | 19,30 | 19,30 | -3,50% | 7.965,00 |
| 29.05.2026 | 21,00 | 21,40 | 19,95 | 20,00 | -4,76% | 723,00 |
| 28.05.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 4,48% | 775,00 |
| 27.05.2026 | 20,50 | 20,50 | 19,90 | 20,10 | -1,95% | 1.975,00 |
| 26.05.2026 | 19,50 | 20,50 | 18,80 | 20,50 | 1,49% | 7.047,00 |
| 25.05.2026 | 20,30 | 20,60 | 20,20 | 20,20 | -2,42% | 757,00 |
| 22.05.2026 | 20,10 | 20,70 | 20,10 | 20,70 | 0,98% | 1.534,00 |
| 21.05.2026 | 21,40 | 21,40 | 20,20 | 20,50 | -4,65% | 2.667,00 |
| 20.05.2026 | 21,00 | 21,50 | 19,75 | 21,50 | 3,86% | 1.552,00 |
| 19.05.2026 | 20,90 | 21,30 | 19,90 | 20,70 | -1,90% | 2.897,00 |
| 18.05.2026 | 20,40 | 22,00 | 20,40 | 21,10 | 3,43% | 3.104,00 |
| 15.05.2026 | 20,70 | 21,30 | 20,00 | 20,40 | -2,39% | 3.851,00 |
| 14.05.2026 | 21,60 | 22,10 | 20,50 | 20,90 | -3,24% | 1.688,00 |
| 13.05.2026 | 20,10 | 21,70 | 19,80 | 21,60 | 5,88% | 4.813,00 |
| 12.05.2026 | 19,55 | 21,80 | 19,15 | 20,40 | 4,62% | 10.244,00 |
| 11.05.2026 | 24,40 | 25,60 | 18,70 | 19,50 | -20,08% | 16.090,00 |
| 08.05.2026 | 24,40 | 24,70 | 24,20 | 24,40 | 0,00% | 1.481,00 |
| 07.05.2026 | 24,90 | 25,60 | 24,40 | 24,40 | -0,41% | 1.282,00 |
| 06.05.2026 | 25,60 | 25,90 | 24,20 | 24,50 | -4,30% | 2.307,00 |
| 05.05.2026 | 26,20 | 26,20 | 24,70 | 25,60 | -0,39% | 3.201,00 |
| 04.05.2026 | 25,00 | 26,10 | 25,00 | 25,70 | 2,39% | 1.622,00 |
| 30.04.2026 | 25,00 | 25,50 | 24,70 | 25,10 | -0,40% | 2.000,00 |
| 29.04.2026 | 25,40 | 25,40 | 24,90 | 25,20 | 2,02% | 459,00 |
| 28.04.2026 | 24,90 | 25,00 | 24,60 | 24,70 | -0,40% | 893,00 |
| 27.04.2026 | 24,60 | 25,50 | 24,50 | 24,80 | 0,81% | 1.348,00 |
| 24.04.2026 | 24,50 | 25,20 | 24,50 | 24,60 | -1,99% | 1.697,00 |
| 23.04.2026 | 24,20 | 25,40 | 23,20 | 25,10 | 3,72% | 5.757,00 |
| 22.04.2026 | 24,70 | 24,70 | 24,10 | 24,20 | 0,41% | 1.789,00 |
| 21.04.2026 | 24,30 | 25,00 | 24,10 | 24,10 | -2,43% | 2.167,00 |
| 20.04.2026 | 24,70 | 25,00 | 24,00 | 24,70 | 3,78% | 5.068,00 |
| 17.04.2026 | 26,60 | 26,60 | 23,80 | 23,80 | -9,85% | 5.260,00 |
| 16.04.2026 | 25,70 | 26,60 | 25,20 | 26,40 | 2,72% | 345,00 |
| 15.04.2026 | 25,20 | 26,00 | 24,20 | 25,70 | 1,98% | 2.138,00 |
| 14.04.2026 | 25,90 | 26,00 | 25,20 | 25,20 | -1,18% | 977,00 |
| 13.04.2026 | 25,70 | 27,00 | 24,60 | 25,50 | -0,39% | 3.112,00 |
| 10.04.2026 | 24,40 | 25,70 | 24,30 | 25,60 | 2,40% | 1.453,00 |
| 09.04.2026 | 24,30 | 25,90 | 24,10 | 25,00 | 4,17% | 2.911,00 |
| 08.04.2026 | 24,70 | 25,10 | 22,80 | 24,00 | -5,88% | 5.759,00 |
| 07.04.2026 | 25,90 | 26,60 | 25,30 | 25,50 | 0,00% | 3.542,00 |
| 02.04.2026 | 25,10 | 26,70 | 24,40 | 25,50 | 3,66% | 7.259,00 |
| 01.04.2026 | 26,80 | 26,80 | 24,60 | 24,60 | -6,82% | 10.636,00 |
| 31.03.2026 | 28,00 | 28,20 | 25,60 | 26,40 | -3,65% | 5.964,00 |
| 30.03.2026 | 27,00 | 28,00 | 27,00 | 27,40 | 2,62% | 4.197,00 |
| 27.03.2026 | 26,90 | 28,00 | 26,70 | 26,70 | 0,00% | 6.059,00 |
| 26.03.2026 | 27,40 | 28,20 | 26,10 | 26,70 | -2,91% | 12.191,00 |
| 25.03.2026 | 24,90 | 28,00 | 24,90 | 27,50 | 11,79% | 13.493,00 |
| 24.03.2026 | 24,90 | 25,30 | 24,40 | 24,60 | -0,40% | 4.173,00 |
| 23.03.2026 | 25,10 | 25,10 | 23,30 | 24,70 | -1,59% | 4.231,00 |
| 20.03.2026 | 25,00 | 25,40 | 23,90 | 25,10 | 0,40% | 2.611,00 |
| 19.03.2026 | 24,50 | 25,20 | 23,60 | 25,00 | 0,81% | 4.608,00 |
| 18.03.2026 | 25,90 | 25,90 | 23,90 | 24,80 | -4,25% | 6.102,00 |
| 17.03.2026 | 26,20 | 27,10 | 25,50 | 25,90 | -4,43% | 4.958,00 |
| 16.03.2026 | 26,20 | 27,30 | 26,20 | 27,10 | 3,04% | 5.199,00 |
| 13.03.2026 | 26,10 | 27,10 | 26,00 | 26,30 | 0,77% | 10.425,00 |
| 12.03.2026 | 26,10 | 27,40 | 26,10 | 26,10 | 1,16% | 6.949,00 |
| 11.03.2026 | 26,20 | 26,50 | 25,20 | 25,80 | 1,18% | 6.498,00 |
| 10.03.2026 | 26,80 | 26,90 | 25,30 | 25,50 | -1,92% | 4.131,00 |