18,625€
-0,67%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |