36,200€
3,13%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,30 | 36,20 | 35,30 | 36,20 | 3,13% | 2.012,00 |
| 24.04.2025 | 34,60 | 35,30 | 34,60 | 35,10 | 2,33% | 1.938,00 |
| 23.04.2025 | 36,00 | 36,00 | 33,10 | 34,30 | -3,38% | 379,00 |
| 22.04.2025 | 35,50 | 36,50 | 35,50 | 35,50 | -0,84% | 333,00 |
| 17.04.2025 | 35,90 | 35,90 | 35,50 | 35,80 | 0,00% | 130,00 |
| 16.04.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -0,28% | 258,00 |
| 15.04.2025 | 35,70 | 36,20 | 35,70 | 35,90 | 1,13% | 691,00 |
| 14.04.2025 | 35,20 | 36,20 | 34,80 | 35,50 | 2,01% | 2.138,00 |
| 11.04.2025 | 35,90 | 35,90 | 34,40 | 34,80 | -3,33% | 459,00 |
| 10.04.2025 | 33,00 | 36,00 | 33,00 | 36,00 | 5,26% | 4.750,00 |
| 09.04.2025 | 34,20 | 34,20 | 33,20 | 34,20 | 2,09% | 877,00 |
| 08.04.2025 | 33,60 | 33,60 | 32,60 | 33,50 | 1,82% | 1.660,00 |
| 07.04.2025 | 33,40 | 36,90 | 30,60 | 32,90 | -1,79% | 3.750,00 |
| 04.04.2025 | 33,80 | 33,80 | 33,00 | 33,50 | -0,30% | 7.736,00 |
| 03.04.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 0,60% | 1.190,00 |
| 02.04.2025 | 33,50 | 33,50 | 33,40 | 33,40 | 0,30% | 120,00 |
| 01.04.2025 | 33,70 | 33,70 | 33,00 | 33,30 | 0,91% | 1.174,00 |
| 31.03.2025 | 33,70 | 33,80 | 33,00 | 33,00 | -2,94% | 1.522,00 |
| 28.03.2025 | 34,70 | 35,80 | 34,00 | 34,00 | -2,02% | 5.752,00 |
| 27.03.2025 | 34,10 | 34,90 | 33,90 | 34,70 | 2,06% | 1.806,00 |
| 26.03.2025 | 34,10 | 34,20 | 33,80 | 34,00 | -0,58% | 1.901,00 |
| 25.03.2025 | 33,80 | 34,20 | 33,60 | 34,20 | 1,79% | 1.052,00 |
| 24.03.2025 | 33,50 | 33,90 | 33,30 | 33,60 | 1,51% | 379,00 |
| 21.03.2025 | 31,70 | 33,10 | 31,70 | 33,10 | 5,75% | 3.935,00 |
| 20.03.2025 | 31,40 | 31,50 | 31,30 | 31,30 | -0,32% | 145,00 |
| 19.03.2025 | 32,20 | 32,20 | 31,40 | 31,40 | -2,18% | 1.486,00 |
| 18.03.2025 | 32,40 | 33,00 | 31,40 | 32,10 | -0,93% | 7.590,00 |
| 17.03.2025 | 31,30 | 32,40 | 31,30 | 32,40 | 3,85% | 2.886,00 |
| 14.03.2025 | 30,70 | 31,20 | 30,70 | 31,20 | 0,97% | 2.029,00 |
| 13.03.2025 | 31,00 | 31,00 | 30,70 | 30,90 | 0,65% | 178,00 |
| 12.03.2025 | 30,70 | 31,00 | 30,50 | 30,70 | 0,66% | 1.207,00 |
| 11.03.2025 | 30,80 | 30,80 | 30,20 | 30,50 | 1,33% | 461,00 |
| 10.03.2025 | 29,70 | 30,80 | 29,70 | 30,10 | -1,63% | 2.626,00 |
| 07.03.2025 | 30,10 | 30,60 | 29,90 | 30,60 | 1,66% | 1.067,00 |
| 06.03.2025 | 30,60 | 30,60 | 29,90 | 30,10 | -0,99% | 942,00 |
| 05.03.2025 | 30,20 | 30,40 | 30,10 | 30,40 | 1,00% | 735,00 |
| 04.03.2025 | 30,80 | 30,80 | 29,80 | 30,10 | -1,63% | 2.233,00 |
| 03.03.2025 | 29,90 | 30,60 | 29,90 | 30,60 | 1,66% | 1.714,00 |
| 28.02.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 0,00% | 100,00 |
| 27.02.2025 | 30,30 | 30,30 | 30,10 | 30,10 | 0,67% | 140,00 |
| 26.02.2025 | 30,10 | 30,10 | 29,90 | 29,90 | 0,00% | 77,00 |
| 25.02.2025 | 30,20 | 30,20 | 29,60 | 29,90 | -0,99% | 796,00 |
| 24.02.2025 | 30,00 | 30,30 | 29,60 | 30,20 | 1,34% | 2.288,00 |
| 21.02.2025 | 29,70 | 29,80 | 29,10 | 29,80 | 0,68% | 1.560,00 |
| 20.02.2025 | 29,90 | 29,90 | 29,10 | 29,60 | 0,68% | 2.203,00 |
| 19.02.2025 | 29,50 | 30,00 | 29,10 | 29,40 | -3,61% | 2.181,00 |
| 18.02.2025 | 30,50 | 30,90 | 30,10 | 30,50 | -0,97% | 1.695,00 |
| 17.02.2025 | 31,30 | 31,30 | 30,60 | 30,80 | -1,60% | 2.838,00 |
| 14.02.2025 | 32,00 | 32,00 | 30,90 | 31,30 | 0,00% | 2.461,00 |
| 13.02.2025 | 30,90 | 31,40 | 30,90 | 31,30 | 0,00% | 343,00 |
| 12.02.2025 | 30,90 | 31,30 | 30,90 | 31,30 | 1,95% | 728,00 |
| 11.02.2025 | 32,00 | 32,00 | 30,40 | 30,70 | -3,15% | 1.202,00 |
| 10.02.2025 | 31,50 | 31,70 | 30,80 | 31,70 | 1,28% | 1.564,00 |
| 07.02.2025 | 30,70 | 31,30 | 30,30 | 31,30 | 1,95% | 502,00 |
| 06.02.2025 | 30,70 | 30,80 | 30,50 | 30,70 | 0,33% | 361,00 |
| 05.02.2025 | 30,70 | 30,70 | 30,30 | 30,60 | 0,66% | 1.040,00 |
| 04.02.2025 | 30,80 | 30,80 | 30,40 | 30,40 | -0,98% | 3,00 |
| 03.02.2025 | 29,90 | 31,10 | 29,90 | 30,70 | 3,37% | 2.496,00 |
| 31.01.2025 | 29,90 | 30,20 | 29,50 | 29,70 | -1,98% | 89,00 |
| 30.01.2025 | 29,40 | 30,30 | 29,40 | 30,30 | 4,84% | 1.015,00 |
| 29.01.2025 | 29,00 | 29,60 | 28,90 | 28,90 | -0,69% | 634,00 |
| 28.01.2025 | 29,20 | 29,30 | 28,60 | 29,10 | 1,04% | 481,00 |
| 27.01.2025 | 28,80 | 29,00 | 28,50 | 28,80 | -0,35% | 2.267,00 |
| 24.01.2025 | 28,90 | 29,40 | 28,60 | 28,90 | -1,37% | 842,00 |
| 23.01.2025 | 29,10 | 29,30 | 28,60 | 29,30 | 0,34% | 785,00 |
| 22.01.2025 | 30,10 | 30,10 | 28,60 | 29,20 | -3,31% | 1.755,00 |
| 21.01.2025 | 29,40 | 32,00 | 28,70 | 30,20 | 1,34% | 5.887,00 |
| 20.01.2025 | 28,60 | 29,90 | 28,60 | 29,80 | 2,76% | 1.905,00 |
| 17.01.2025 | 29,00 | 29,00 | 28,60 | 29,00 | -1,69% | 884,00 |
| 16.01.2025 | 29,40 | 29,50 | 28,20 | 29,50 | 0,68% | 2.281,00 |
| 15.01.2025 | 29,10 | 29,30 | 28,40 | 29,30 | 1,03% | 3.664,00 |
| 14.01.2025 | 28,70 | 29,30 | 28,60 | 29,00 | -0,34% | 3.676,00 |
| 13.01.2025 | 29,20 | 29,30 | 28,90 | 29,10 | -0,34% | 2.501,00 |
| 10.01.2025 | 29,00 | 29,20 | 28,70 | 29,20 | 0,34% | 1.223,00 |
| 09.01.2025 | 29,00 | 29,30 | 28,90 | 29,10 | 0,00% | 1.122,00 |
| 08.01.2025 | 29,30 | 29,80 | 29,00 | 29,10 | -1,02% | 1.734,00 |
| 07.01.2025 | 29,80 | 29,80 | 29,30 | 29,40 | 0,34% | 858,00 |
| 06.01.2025 | 29,90 | 30,00 | 29,20 | 29,30 | 0,34% | 1.070,00 |
| 03.01.2025 | 29,40 | 29,40 | 28,90 | 29,20 | 0,00% | 905,00 |
| 02.01.2025 | 29,20 | 29,40 | 29,00 | 29,20 | 1,04% | 977,00 |
| 30.12.2024 | 29,40 | 29,60 | 28,10 | 28,90 | -1,70% | 4.603,00 |
| 27.12.2024 | 30,10 | 30,50 | 29,40 | 29,40 | -2,33% | 1.616,00 |
| 23.12.2024 | 30,20 | 30,30 | 29,50 | 30,10 | 1,69% | 759,00 |
| 20.12.2024 | 29,60 | 30,30 | 29,50 | 29,60 | 0,00% | 2.728,00 |
| 19.12.2024 | 30,00 | 30,30 | 29,60 | 29,60 | -2,63% | 886,00 |
| 18.12.2024 | 30,50 | 30,50 | 30,10 | 30,40 | 1,00% | 198,00 |
| 17.12.2024 | 30,10 | 30,20 | 30,10 | 30,10 | -0,33% | 254,00 |
| 16.12.2024 | 30,80 | 30,80 | 30,10 | 30,20 | 0,00% | 829,00 |
| 13.12.2024 | 30,50 | 30,50 | 30,20 | 30,20 | -0,98% | 188,00 |
| 12.12.2024 | 31,10 | 31,10 | 30,10 | 30,50 | -1,29% | 1.829,00 |
| 11.12.2024 | 30,70 | 30,90 | 30,70 | 30,90 | 1,31% | 10,00 |
| 10.12.2024 | 31,40 | 31,40 | 30,50 | 30,50 | -1,61% | 138,00 |
| 09.12.2024 | 31,20 | 31,20 | 30,50 | 31,00 | 1,64% | 639,00 |
| 06.12.2024 | 30,50 | 30,80 | 30,00 | 30,50 | -1,29% | 641,00 |
| 05.12.2024 | 30,20 | 30,90 | 30,00 | 30,90 | 0,00% | 514,00 |
| 04.12.2024 | 31,80 | 31,80 | 30,00 | 30,90 | -0,96% | 892,00 |
| 03.12.2024 | 31,90 | 31,90 | 31,00 | 31,20 | -0,95% | 130,00 |
| 02.12.2024 | 32,10 | 32,10 | 31,10 | 31,50 | 1,94% | 949,00 |
| 29.11.2024 | 32,30 | 32,30 | 30,80 | 30,90 | -2,83% | 240,00 |
| 28.11.2024 | 31,50 | 31,80 | 30,70 | 31,80 | 0,32% | 508,00 |