15,300€
0,33%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,50 | 15,50 | 15,15 | 15,15 | -0,66% | 1.935,00 |
| 28.09.2026 | 15,15 | 15,65 | 15,15 | 15,25 | -2,56% | 2.001,00 |
| 25.09.2026 | 15,35 | 15,95 | 15,35 | 15,65 | 1,95% | 663,00 |
| 24.09.2026 | 15,60 | 15,75 | 15,35 | 15,35 | -1,60% | 1.716,00 |
| 23.09.2026 | 15,90 | 15,90 | 15,50 | 15,60 | 0,65% | 978,00 |
| 22.09.2026 | 15,75 | 15,75 | 15,50 | 15,50 | -1,59% | 2.287,00 |
| 21.09.2026 | 16,10 | 16,10 | 15,45 | 15,75 | 1,29% | 1.825,00 |
| 18.09.2026 | 16,00 | 16,05 | 15,55 | 15,55 | -2,20% | 4.209,00 |
| 17.09.2026 | 15,90 | 16,05 | 15,40 | 15,90 | -1,85% | 2.337,00 |
| 16.09.2026 | 15,40 | 16,20 | 15,40 | 16,20 | 3,18% | 963,00 |
| 15.09.2026 | 15,85 | 15,85 | 15,45 | 15,70 | -1,26% | 4.416,00 |
| 14.09.2026 | 16,25 | 16,40 | 15,30 | 15,90 | -3,05% | 5.871,00 |
| 11.09.2026 | 16,55 | 16,55 | 14,50 | 16,40 | -0,61% | 9.526,00 |
| 10.09.2026 | 16,65 | 16,70 | 16,35 | 16,50 | -1,79% | 7.424,00 |
| 09.09.2026 | 16,40 | 17,15 | 16,40 | 16,80 | 1,20% | 1.901,00 |
| 08.09.2026 | 16,60 | 16,95 | 16,60 | 16,60 | -1,78% | 416,00 |
| 07.09.2026 | 17,45 | 17,45 | 16,35 | 16,90 | -1,74% | 6.362,00 |
| 04.09.2026 | 17,45 | 17,45 | 17,20 | 17,20 | -0,58% | 1.166,00 |
| 03.09.2026 | 17,30 | 17,30 | 17,25 | 17,30 | 0,00% | 641,00 |
| 02.09.2026 | 17,25 | 17,45 | 17,25 | 17,30 | -0,57% | 953,00 |
| 01.09.2026 | 17,40 | 17,40 | 17,20 | 17,40 | 0,00% | 2.030,00 |
| 31.08.2026 | 17,25 | 17,50 | 17,20 | 17,40 | 0,58% | 1.605,00 |
| 28.08.2026 | 17,30 | 17,40 | 17,30 | 17,30 | -0,57% | 820,00 |
| 27.08.2026 | 17,45 | 17,45 | 17,40 | 17,40 | 1,16% | 1.952,00 |
| 26.08.2026 | 17,25 | 17,55 | 17,20 | 17,20 | -0,29% | 311,00 |
| 25.08.2026 | 17,15 | 17,60 | 17,15 | 17,25 | -1,15% | 1.375,00 |
| 24.08.2026 | 17,55 | 17,85 | 17,35 | 17,45 | -0,57% | 2.859,00 |
| 21.08.2026 | 17,85 | 18,00 | 17,55 | 17,55 | -3,31% | 4.320,00 |
| 20.08.2026 | 18,35 | 18,50 | 17,80 | 18,15 | -1,09% | 1.249,00 |
| 19.08.2026 | 17,85 | 18,35 | 17,85 | 18,35 | 1,66% | 343,00 |
| 18.08.2026 | 17,75 | 18,30 | 17,75 | 18,05 | 1,98% | 1.013,00 |
| 17.08.2026 | 17,65 | 18,20 | 17,65 | 17,70 | 0,28% | 2.651,00 |
| 14.08.2026 | 18,25 | 18,25 | 17,55 | 17,65 | -0,28% | 750,00 |
| 13.08.2026 | 17,70 | 17,90 | 17,65 | 17,70 | 0,00% | 1.051,00 |
| 12.08.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -2,48% | 582,00 |
| 11.08.2026 | 18,10 | 18,20 | 17,85 | 18,15 | -3,20% | 303,00 |
| 10.08.2026 | 18,00 | 18,95 | 17,70 | 18,75 | 4,17% | 3.217,00 |
| 07.08.2026 | 18,25 | 18,25 | 17,90 | 18,00 | -1,37% | 1.558,00 |
| 06.08.2026 | 18,35 | 18,35 | 17,95 | 18,25 | 0,00% | 1.244,00 |
| 05.08.2026 | 18,30 | 18,40 | 18,10 | 18,25 | 1,67% | 1.535,00 |
| 04.08.2026 | 18,35 | 18,35 | 17,95 | 17,95 | -2,18% | 2.913,00 |
| 03.08.2026 | 18,45 | 18,50 | 18,05 | 18,35 | -0,54% | 2.321,00 |
| 31.07.2026 | 18,50 | 18,80 | 18,35 | 18,45 | 0,27% | 344,00 |
| 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 |