33,050€
-0,15%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 33,10 | 33,40 | 33,00 | 33,10 | 0,00% | 1.349,00 |
| 31.03.2025 | 33,70 | 33,70 | 32,80 | 33,10 | -1,78% | 3.242,00 |
| 28.03.2025 | 34,40 | 35,40 | 33,40 | 33,70 | -2,88% | 4.894,00 |
| 27.03.2025 | 35,00 | 35,00 | 33,90 | 34,70 | -1,14% | 2.986,00 |
| 26.03.2025 | 33,90 | 35,30 | 33,00 | 35,10 | 3,85% | 2.651,00 |
| 25.03.2025 | 33,70 | 34,00 | 33,60 | 33,80 | 2,42% | 2.540,00 |
| 24.03.2025 | 33,30 | 33,80 | 32,70 | 33,00 | -0,90% | 4.347,00 |
| 21.03.2025 | 31,10 | 33,40 | 31,10 | 33,30 | 6,39% | 8.913,00 |
| 20.03.2025 | 31,70 | 31,70 | 31,20 | 31,30 | 0,64% | 1.734,00 |
| 19.03.2025 | 32,70 | 32,80 | 31,10 | 31,10 | -4,01% | 1.529,00 |
| 18.03.2025 | 32,10 | 33,10 | 30,70 | 32,40 | -2,11% | 5.441,00 |
| 17.03.2025 | 30,90 | 33,10 | 30,60 | 33,10 | 8,52% | 12.068,00 |
| 14.03.2025 | 31,00 | 31,30 | 30,50 | 30,50 | -2,56% | 1.941,00 |
| 13.03.2025 | 31,20 | 31,30 | 30,30 | 31,30 | 2,62% | 575,00 |
| 12.03.2025 | 30,60 | 30,90 | 30,50 | 30,50 | -0,33% | 2.152,00 |
| 11.03.2025 | 30,70 | 30,70 | 30,30 | 30,60 | 0,00% | 1.907,00 |
| 10.03.2025 | 31,00 | 31,10 | 30,10 | 30,60 | 0,99% | 1.997,00 |
| 07.03.2025 | 30,10 | 30,40 | 29,60 | 30,30 | -0,98% | 961,00 |
| 06.03.2025 | 31,00 | 31,00 | 29,80 | 30,60 | 0,66% | 255,00 |
| 05.03.2025 | 30,70 | 30,70 | 29,90 | 30,40 | 2,70% | 462,00 |
| 04.03.2025 | 29,90 | 30,80 | 29,60 | 29,60 | -4,52% | 1.492,00 |
| 03.03.2025 | 30,20 | 31,00 | 29,90 | 31,00 | 2,31% | 657,00 |
| 28.02.2025 | 30,80 | 30,80 | 29,90 | 30,30 | 0,66% | 595,00 |
| 27.02.2025 | 30,30 | 30,40 | 29,60 | 30,10 | 0,33% | 952,00 |
| 26.02.2025 | 30,30 | 30,30 | 29,80 | 30,00 | -0,66% | 918,00 |
| 25.02.2025 | 29,90 | 30,30 | 29,80 | 30,20 | 1,00% | 921,00 |
| 24.02.2025 | 30,10 | 30,50 | 29,90 | 29,90 | -1,32% | 1.151,00 |
| 21.02.2025 | 29,50 | 30,30 | 29,30 | 30,30 | 4,12% | 2.822,00 |
| 20.02.2025 | 29,10 | 29,90 | 29,10 | 29,10 | -2,68% | 1.172,00 |
| 19.02.2025 | 29,90 | 29,90 | 29,20 | 29,90 | 0,00% | 8.163,00 |
| 18.02.2025 | 31,00 | 31,30 | 29,80 | 29,90 | -4,78% | 4.260,00 |
| 17.02.2025 | 31,90 | 31,90 | 30,30 | 31,40 | -3,09% | 2.687,00 |
| 14.02.2025 | 31,90 | 32,40 | 30,80 | 32,40 | 1,25% | 1.107,00 |
| 13.02.2025 | 31,30 | 32,00 | 31,10 | 32,00 | 2,24% | 1.423,00 |
| 12.02.2025 | 31,00 | 31,50 | 30,70 | 31,30 | 3,64% | 1.170,00 |
| 11.02.2025 | 31,40 | 31,90 | 30,20 | 30,20 | -3,21% | 1.093,00 |
| 10.02.2025 | 31,10 | 32,20 | 30,50 | 31,20 | 0,97% | 2.428,00 |
| 07.02.2025 | 30,30 | 31,10 | 30,30 | 30,90 | 0,98% | 2.865,00 |
| 06.02.2025 | 30,80 | 30,90 | 30,50 | 30,60 | -0,33% | 1.222,00 |
| 05.02.2025 | 30,90 | 30,90 | 30,30 | 30,70 | -1,29% | 719,00 |
| 04.02.2025 | 30,00 | 31,10 | 30,00 | 31,10 | 0,32% | 1.229,00 |
| 03.02.2025 | 29,50 | 31,60 | 29,50 | 31,00 | 1,97% | 2.045,00 |
| 31.01.2025 | 29,90 | 30,40 | 29,20 | 30,40 | 3,40% | 2.900,00 |
| 30.01.2025 | 29,00 | 30,60 | 29,00 | 29,40 | 0,00% | 2.740,00 |
| 29.01.2025 | 29,10 | 29,60 | 28,80 | 29,40 | 1,03% | 1.835,00 |
| 28.01.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 0,34% | 1.616,00 |
| 27.01.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,35% | 957,00 |
| 24.01.2025 | 28,90 | 29,10 | 28,60 | 28,90 | -0,69% | 861,00 |
| 23.01.2025 | 29,00 | 29,20 | 28,80 | 29,10 | -2,02% | 1.574,00 |
| 22.01.2025 | 30,10 | 30,20 | 29,00 | 29,70 | -3,26% | 1.326,00 |
| 21.01.2025 | 29,90 | 31,80 | 29,00 | 30,70 | 4,42% | 1.759,00 |
| 20.01.2025 | 28,60 | 30,00 | 28,50 | 29,40 | 1,73% | 4.951,00 |
| 17.01.2025 | 28,90 | 29,00 | 28,60 | 28,90 | 0,00% | 3.941,00 |
| 16.01.2025 | 28,80 | 29,00 | 28,00 | 28,90 | 1,05% | 3.063,00 |
| 15.01.2025 | 28,70 | 29,00 | 28,50 | 28,60 | -1,04% | 2.860,00 |
| 14.01.2025 | 29,20 | 29,20 | 28,40 | 28,90 | -1,03% | 3.671,00 |
| 13.01.2025 | 29,50 | 29,50 | 28,70 | 29,20 | -1,02% | 5.020,00 |
| 10.01.2025 | 29,60 | 29,60 | 28,70 | 29,50 | -0,34% | 672,00 |
| 09.01.2025 | 29,00 | 29,60 | 28,60 | 29,60 | 0,68% | 1.772,00 |
| 08.01.2025 | 29,90 | 29,90 | 29,10 | 29,40 | -1,67% | 1.579,00 |
| 07.01.2025 | 29,80 | 29,90 | 29,30 | 29,90 | 0,34% | 730,00 |
| 06.01.2025 | 30,10 | 30,10 | 29,00 | 29,80 | 0,34% | 2.148,00 |
| 03.01.2025 | 29,20 | 29,70 | 29,00 | 29,70 | 1,71% | 2.425,00 |
| 02.01.2025 | 28,90 | 29,30 | 28,60 | 29,20 | 2,10% | 2.601,00 |
| 30.12.2024 | 29,60 | 29,60 | 28,40 | 28,60 | -3,38% | 7.828,00 |
| 27.12.2024 | 30,30 | 30,30 | 29,30 | 29,60 | -2,31% | 3.028,00 |
| 23.12.2024 | 29,80 | 30,40 | 29,40 | 30,30 | 0,66% | 1.179,00 |
| 20.12.2024 | 30,10 | 30,10 | 29,50 | 30,10 | 0,00% | 3.397,00 |
| 19.12.2024 | 30,40 | 30,40 | 29,60 | 30,10 | -0,66% | 2.026,00 |
| 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 | 1,43% | 509,00 |
| 21.11.2024 | 31,85 | 32,30 | 31,35 | 31,45 | -2,63% | - |
| 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 |