18,000€
1,98%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 18,45 | 18,95 | 18,45 | 18,50 | -2,89% | 1.302,00 |
| 09.10.2025 | 19,10 | 19,15 | 18,70 | 19,05 | -0,26% | 4.715,00 |
| 08.10.2025 | 19,20 | 19,30 | 18,35 | 19,10 | -0,52% | 4.578,00 |
| 07.10.2025 | 19,40 | 19,40 | 18,35 | 19,20 | -0,52% | 1.174,00 |
| 06.10.2025 | 18,90 | 19,40 | 18,70 | 19,30 | 0,52% | 1.668,00 |
| 03.10.2025 | 18,90 | 19,40 | 18,80 | 19,20 | 0,79% | 403,00 |
| 02.10.2025 | 19,35 | 19,55 | 18,10 | 19,05 | -1,55% | 2.935,00 |
| 01.10.2025 | 19,30 | 19,60 | 18,45 | 19,35 | 1,57% | 4.484,00 |
| 30.09.2025 | 18,70 | 19,05 | 18,00 | 19,05 | 4,96% | 5.034,00 |
| 29.09.2025 | 18,25 | 18,90 | 18,10 | 18,15 | -2,94% | 2.843,00 |
| 26.09.2025 | 18,80 | 19,20 | 18,45 | 18,70 | -0,27% | 3.606,00 |
| 25.09.2025 | 18,70 | 19,05 | 18,70 | 18,75 | -0,53% | 355,00 |
| 24.09.2025 | 19,10 | 19,25 | 18,85 | 18,85 | 1,62% | 1.158,00 |
| 23.09.2025 | 19,30 | 19,30 | 18,55 | 18,55 | -2,62% | 881,00 |
| 22.09.2025 | 19,60 | 19,85 | 19,05 | 19,05 | -1,80% | 2.329,00 |
| 19.09.2025 | 19,00 | 19,45 | 18,70 | 19,40 | 2,11% | 5.741,00 |
| 18.09.2025 | 18,05 | 19,50 | 17,85 | 19,00 | 4,40% | 4.603,00 |
| 17.09.2025 | 18,95 | 18,95 | 17,45 | 18,20 | -0,82% | 3.102,00 |
| 16.09.2025 | 18,95 | 18,95 | 18,35 | 18,35 | -2,91% | 3.259,00 |
| 15.09.2025 | 18,70 | 19,60 | 18,55 | 18,90 | -3,57% | 3.154,00 |
| 12.09.2025 | 18,70 | 19,60 | 18,70 | 19,60 | 4,26% | 765,00 |
| 11.09.2025 | 18,70 | 19,25 | 18,70 | 18,80 | 0,27% | 377,00 |
| 10.09.2025 | 18,70 | 19,10 | 18,70 | 18,75 | -4,09% | 1.367,00 |
| 09.09.2025 | 19,05 | 19,55 | 18,70 | 19,55 | 2,62% | 694,00 |
| 08.09.2025 | 19,30 | 19,35 | 18,80 | 19,05 | 0,79% | 1.024,00 |
| 05.09.2025 | 19,20 | 19,40 | 18,85 | 18,90 | -4,30% | 619,00 |
| 04.09.2025 | 18,55 | 19,75 | 18,55 | 19,75 | 5,61% | 758,00 |
| 03.09.2025 | 18,85 | 19,25 | 18,65 | 18,70 | -2,60% | 880,00 |
| 02.09.2025 | 19,35 | 19,35 | 18,80 | 19,20 | -2,29% | 4.872,00 |
| 01.09.2025 | 18,70 | 19,75 | 18,70 | 19,65 | 3,15% | 1.644,00 |
| 29.08.2025 | 19,20 | 19,20 | 18,80 | 19,05 | 1,60% | 237,00 |
| 28.08.2025 | 19,25 | 19,25 | 18,50 | 18,75 | -3,85% | 4.098,00 |
| 27.08.2025 | 18,75 | 19,65 | 18,70 | 19,50 | 3,72% | 560,00 |
| 26.08.2025 | 19,15 | 19,15 | 18,80 | 18,80 | -2,59% | 1.586,00 |
| 25.08.2025 | 20,30 | 20,30 | 19,30 | 19,30 | -4,93% | 1.403,00 |
| 22.08.2025 | 19,75 | 20,30 | 19,45 | 20,30 | 1,75% | 4.475,00 |
| 21.08.2025 | 18,35 | 19,95 | 18,35 | 19,95 | 8,13% | 3.469,00 |
| 20.08.2025 | 18,35 | 19,15 | 18,35 | 18,45 | -3,66% | 756,00 |
| 19.08.2025 | 18,65 | 19,15 | 18,35 | 19,15 | 3,23% | 3.158,00 |
| 18.08.2025 | 18,80 | 20,40 | 17,95 | 18,55 | -9,07% | 6.661,00 |
| 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 |