19,300€
-7,66%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,20 | 20,40 | 19,00 | 20,40 | -2,39% | 1.635,00 |
| 14.08.2025 | 20,00 | 20,90 | 19,50 | 20,90 | -2,79% | 718,00 |
| 13.08.2025 | 20,60 | 21,60 | 19,85 | 21,50 | 4,37% | 541,00 |
| 12.08.2025 | 21,20 | 21,60 | 19,60 | 20,60 | -4,63% | 2.561,00 |
| 11.08.2025 | 19,05 | 23,10 | 19,05 | 21,60 | 9,37% | 8.212,00 |
| 08.08.2025 | 18,85 | 19,75 | 18,55 | 19,75 | 4,77% | 4.459,00 |
| 07.08.2025 | 19,15 | 19,40 | 18,45 | 18,85 | -1,82% | 5.977,00 |
| 06.08.2025 | 19,35 | 19,40 | 19,20 | 19,20 | -0,78% | 850,00 |
| 05.08.2025 | 19,45 | 19,85 | 19,05 | 19,35 | -2,52% | 604,00 |
| 04.08.2025 | 19,55 | 19,95 | 19,15 | 19,85 | 1,53% | 891,00 |
| 01.08.2025 | 19,60 | 19,85 | 19,40 | 19,55 | -1,26% | 1.073,00 |
| 31.07.2025 | 20,00 | 20,00 | 19,65 | 19,80 | 0,51% | 884,00 |
| 30.07.2025 | 20,10 | 20,40 | 19,70 | 19,70 | -1,99% | 1.407,00 |
| 29.07.2025 | 20,30 | 20,50 | 20,00 | 20,10 | 1,77% | 169,00 |
| 28.07.2025 | 20,70 | 21,00 | 19,25 | 19,75 | 1,80% | 1.708,00 |
| 25.07.2025 | 20,00 | 20,80 | 19,40 | 19,40 | -5,83% | 1.454,00 |
| 24.07.2025 | 20,30 | 20,90 | 18,75 | 20,60 | 9,28% | 6.759,00 |
| 23.07.2025 | 19,15 | 20,30 | 18,75 | 18,85 | 1,07% | 1.875,00 |
| 22.07.2025 | 20,10 | 20,10 | 18,65 | 18,65 | -5,33% | 5.103,00 |
| 21.07.2025 | 19,85 | 20,40 | 19,55 | 19,70 | 0,77% | 2.386,00 |
| 18.07.2025 | 20,20 | 20,30 | 19,40 | 19,55 | -3,69% | 6.432,00 |
| 17.07.2025 | 20,90 | 20,90 | 19,40 | 20,30 | 0,00% | 2.757,00 |
| 16.07.2025 | 19,25 | 20,40 | 19,25 | 20,30 | 7,41% | 2.927,00 |
| 15.07.2025 | 20,10 | 20,10 | 18,90 | 18,90 | -5,97% | 13.091,00 |
| 14.07.2025 | 21,80 | 22,40 | 19,95 | 20,10 | -9,05% | 7.301,00 |
| 11.07.2025 | 23,90 | 23,90 | 21,20 | 22,10 | -9,43% | 6.208,00 |
| 10.07.2025 | 23,60 | 24,50 | 22,60 | 24,40 | 1,67% | 2.806,00 |
| 09.07.2025 | 24,50 | 24,50 | 23,60 | 24,00 | 0,00% | 3.279,00 |
| 08.07.2025 | 24,80 | 24,80 | 23,40 | 24,00 | -4,76% | 4.394,00 |
| 07.07.2025 | 23,40 | 26,30 | 23,40 | 25,20 | -2,70% | 1.418,00 |
| 04.07.2025 | 25,90 | 26,10 | 24,30 | 25,90 | 1,17% | 3.649,00 |
| 03.07.2025 | 26,70 | 26,70 | 24,40 | 25,60 | 4,07% | 438,00 |
| 02.07.2025 | 26,50 | 26,50 | 24,60 | 24,60 | -6,11% | 2.762,00 |
| 01.07.2025 | 26,90 | 26,90 | 26,10 | 26,20 | -2,24% | 1.221,00 |
| 30.06.2025 | 26,80 | 27,10 | 26,20 | 26,80 | 1,52% | 1.030,00 |
| 27.06.2025 | 25,40 | 27,30 | 25,40 | 26,40 | 1,15% | 766,00 |
| 26.06.2025 | 25,50 | 26,20 | 25,10 | 26,10 | 3,16% | 1.197,00 |
| 25.06.2025 | 25,90 | 26,30 | 25,20 | 25,30 | -2,32% | 1.134,00 |
| 24.06.2025 | 26,30 | 26,30 | 25,00 | 25,90 | -0,77% | 2.062,00 |
| 23.06.2025 | 26,40 | 26,60 | 26,00 | 26,10 | 0,00% | 1.900,00 |
| 20.06.2025 | 26,20 | 26,50 | 26,00 | 26,10 | 1,16% | 372,00 |
| 19.06.2025 | 26,30 | 26,40 | 25,80 | 25,80 | -1,53% | 270,00 |
| 18.06.2025 | 26,40 | 26,40 | 26,00 | 26,20 | 0,38% | 107,00 |
| 17.06.2025 | 26,10 | 26,40 | 26,10 | 26,10 | -1,14% | 929,00 |
| 16.06.2025 | 25,80 | 27,00 | 25,80 | 26,40 | 0,38% | 3.275,00 |
| 13.06.2025 | 25,50 | 26,30 | 25,00 | 26,30 | 2,73% | 1.391,00 |
| 12.06.2025 | 26,00 | 26,80 | 25,00 | 25,60 | -1,54% | 735,00 |
| 11.06.2025 | 25,30 | 26,20 | 25,20 | 26,00 | 2,77% | 2.606,00 |
| 10.06.2025 | 26,10 | 26,70 | 25,20 | 25,30 | -4,53% | 2.170,00 |
| 09.06.2025 | 27,00 | 27,40 | 26,30 | 26,50 | -1,85% | 400,00 |
| 06.06.2025 | 26,90 | 27,50 | 26,90 | 27,00 | 0,37% | 1.255,00 |
| 05.06.2025 | 26,30 | 27,30 | 26,30 | 26,90 | 2,28% | 1.706,00 |
| 04.06.2025 | 25,30 | 27,60 | 25,30 | 26,30 | -4,71% | 1.070,00 |
| 03.06.2025 | 26,40 | 27,60 | 26,30 | 27,60 | 2,99% | 1.156,00 |
| 02.06.2025 | 28,10 | 28,10 | 26,40 | 26,80 | 1,13% | 2.621,00 |
| 30.05.2025 | 27,30 | 27,30 | 26,30 | 26,50 | -2,93% | 1.244,00 |
| 29.05.2025 | 27,80 | 27,80 | 26,40 | 27,30 | -2,15% | 1.499,00 |
| 28.05.2025 | 26,70 | 28,40 | 26,60 | 27,90 | 0,36% | 4.217,00 |
| 27.05.2025 | 25,90 | 27,80 | 25,70 | 27,80 | 8,59% | 5.318,00 |
| 26.05.2025 | 25,60 | 27,00 | 24,10 | 25,60 | 6,67% | 5.319,00 |
| 23.05.2025 | 24,20 | 25,00 | 23,60 | 24,00 | -1,23% | 4.347,00 |
| 22.05.2025 | 24,70 | 24,70 | 22,60 | 24,30 | -1,62% | 11.231,00 |
| 21.05.2025 | 25,70 | 25,90 | 23,90 | 24,70 | -3,89% | 6.894,00 |
| 20.05.2025 | 28,20 | 28,20 | 23,40 | 25,70 | -8,87% | 21.079,00 |
| 19.05.2025 | 28,90 | 29,70 | 27,70 | 28,20 | -1,74% | 15.099,00 |
| 16.05.2025 | 38,50 | 38,50 | 27,70 | 28,70 | -25,26% | 41.502,00 |
| 15.05.2025 | 37,50 | 38,50 | 37,50 | 38,40 | -0,26% | 1.527,00 |
| 14.05.2025 | 40,10 | 41,90 | 37,50 | 38,50 | -2,78% | 5.936,00 |
| 13.05.2025 | 37,60 | 40,60 | 37,00 | 39,60 | 5,60% | 5.271,00 |
| 12.05.2025 | 37,40 | 37,70 | 36,70 | 37,50 | 1,08% | 2.375,00 |
| 09.05.2025 | 37,30 | 37,30 | 36,10 | 37,10 | 0,27% | 1.696,00 |
| 08.05.2025 | 35,80 | 37,00 | 35,80 | 37,00 | 1,65% | 2.079,00 |
| 07.05.2025 | 36,90 | 36,90 | 36,30 | 36,40 | -1,62% | 830,00 |
| 06.05.2025 | 35,90 | 37,10 | 34,80 | 37,00 | 1,93% | 1.901,00 |
| 05.05.2025 | 35,40 | 36,30 | 34,50 | 36,30 | 3,71% | 1.319,00 |
| 02.05.2025 | 34,90 | 35,40 | 33,70 | 35,00 | 0,29% | 3.343,00 |
| 30.04.2025 | 35,00 | 35,10 | 34,10 | 34,90 | -1,13% | 830,00 |
| 29.04.2025 | 34,90 | 35,40 | 34,80 | 35,30 | -0,28% | 452,00 |
| 28.04.2025 | 35,70 | 36,40 | 35,10 | 35,40 | 0,85% | 787,00 |
| 25.04.2025 | 34,10 | 36,50 | 34,10 | 35,10 | 2,03% | 2.098,00 |
| 24.04.2025 | 34,40 | 35,30 | 34,40 | 34,40 | 0,88% | 1.993,00 |
| 23.04.2025 | 36,10 | 36,10 | 33,60 | 34,10 | -5,54% | 1.182,00 |
| 22.04.2025 | 36,20 | 36,20 | 34,10 | 36,10 | -0,28% | 2.341,00 |
| 17.04.2025 | 35,70 | 36,20 | 35,70 | 36,20 | 0,56% | 2.369,00 |
| 16.04.2025 | 37,20 | 37,20 | 35,70 | 36,00 | 0,56% | 725,00 |
| 15.04.2025 | 36,10 | 36,10 | 35,10 | 35,80 | 1,13% | 2.096,00 |
| 14.04.2025 | 36,10 | 36,10 | 35,10 | 35,40 | 4,73% | 3.039,00 |
| 11.04.2025 | 36,40 | 36,40 | 33,80 | 33,80 | -6,37% | 1.796,00 |
| 10.04.2025 | 34,80 | 36,40 | 33,20 | 36,10 | 3,74% | 6.369,00 |
| 09.04.2025 | 33,90 | 34,80 | 33,20 | 34,80 | 2,65% | 1.227,00 |
| 08.04.2025 | 33,50 | 34,60 | 32,00 | 33,90 | 1,19% | 1.664,00 |
| 07.04.2025 | 31,10 | 33,50 | 30,40 | 33,50 | 7,72% | 5.005,00 |
| 04.04.2025 | 33,50 | 34,00 | 31,10 | 31,10 | -7,72% | 5.329,00 |
| 03.04.2025 | 32,80 | 33,70 | 32,80 | 33,70 | -0,30% | 277,00 |
| 02.04.2025 | 33,10 | 33,80 | 33,10 | 33,80 | 2,11% | 955,00 |
| 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 |