18,725€
-0,66%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,95 | 18,95 | 18,50 | 18,50 | -1,86% | 199,00 |
| 14.10.2025 | 18,55 | 18,95 | 18,55 | 18,85 | -0,53% | 316,00 |
| 13.10.2025 | 18,30 | 18,95 | 18,00 | 18,95 | 1,34% | 249,00 |
| 10.10.2025 | 18,35 | 18,80 | 18,00 | 18,70 | 0,81% | 1.062,00 |
| 09.10.2025 | 19,00 | 19,00 | 18,40 | 18,55 | -1,85% | 413,00 |
| 08.10.2025 | 19,45 | 19,45 | 18,50 | 18,90 | -2,58% | 1.146,00 |
| 07.10.2025 | 19,25 | 19,40 | 18,10 | 19,40 | -0,26% | 2.721,00 |
| 06.10.2025 | 18,75 | 19,45 | 18,75 | 19,45 | 1,83% | 891,00 |
| 03.10.2025 | 19,65 | 19,65 | 18,80 | 19,10 | -0,78% | 514,00 |
| 02.10.2025 | 19,55 | 20,10 | 18,30 | 19,25 | -0,26% | 2.704,00 |
| 01.10.2025 | 19,40 | 19,40 | 18,45 | 19,30 | 0,00% | 1.483,00 |
| 30.09.2025 | 18,40 | 19,30 | 18,00 | 19,30 | 4,61% | 1.257,00 |
| 29.09.2025 | 18,80 | 18,95 | 18,40 | 18,45 | -1,86% | 318,00 |
| 26.09.2025 | 19,00 | 19,00 | 18,55 | 18,80 | -1,31% | 893,00 |
| 25.09.2025 | 19,00 | 19,05 | 18,85 | 19,05 | 0,26% | 609,00 |
| 24.09.2025 | 19,20 | 19,20 | 18,85 | 19,00 | -0,26% | 349,00 |
| 23.09.2025 | 19,95 | 20,00 | 18,80 | 19,05 | -2,31% | 2.076,00 |
| 22.09.2025 | 19,95 | 19,95 | 19,20 | 19,50 | 0,52% | 618,00 |
| 19.09.2025 | 19,15 | 19,60 | 18,60 | 19,40 | 6,30% | 5.758,00 |
| 18.09.2025 | 18,05 | 18,50 | 18,05 | 18,25 | 1,11% | 920,00 |
| 17.09.2025 | 18,30 | 18,50 | 17,50 | 18,05 | -2,17% | 2.582,00 |
| 16.09.2025 | 19,05 | 19,05 | 18,25 | 18,45 | -2,38% | 1.055,00 |
| 15.09.2025 | 19,05 | 19,05 | 18,60 | 18,90 | 0,27% | 1.191,00 |
| 12.09.2025 | 19,05 | 19,10 | 18,70 | 18,85 | -0,53% | 498,00 |
| 08.09.2025 | 19,35 | 19,35 | 18,95 | 18,95 | -0,79% | 100,00 |
| 05.09.2025 | 19,20 | 19,35 | 19,10 | 19,10 | -0,26% | 1.199,00 |
| 04.09.2025 | 19,25 | 19,25 | 19,00 | 19,15 | 1,86% | 671,00 |
| 03.09.2025 | 18,85 | 19,10 | 18,80 | 18,80 | -1,31% | 704,00 |
| 02.09.2025 | 19,05 | 19,25 | 18,95 | 19,05 | 0,00% | 796,00 |
| 01.09.2025 | 19,50 | 19,50 | 19,05 | 19,05 | 0,00% | 84,00 |
| 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 | -3,98% | 1.403,00 |
| 22.08.2025 | 19,65 | 20,20 | 19,65 | 20,10 | 3,08% | 3.657,00 |
| 21.08.2025 | 18,45 | 19,50 | 18,45 | 19,50 | 5,98% | 809,00 |
| 20.08.2025 | 18,40 | 19,00 | 18,35 | 18,40 | -1,34% | 393,00 |
| 19.08.2025 | 18,30 | 18,85 | 18,30 | 18,65 | 1,36% | 2.575,00 |
| 18.08.2025 | 19,20 | 19,60 | 18,05 | 18,40 | -4,66% | 3.627,00 |
| 15.08.2025 | 20,00 | 20,00 | 19,20 | 19,30 | -2,77% | 2.070,00 |
| 14.08.2025 | 20,00 | 20,00 | 19,65 | 19,85 | -2,70% | 1.180,00 |
| 13.08.2025 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | 1.203,00 |
| 12.08.2025 | 21,40 | 21,40 | 20,00 | 20,60 | -3,74% | 4.363,00 |
| 11.08.2025 | 19,60 | 22,10 | 19,60 | 21,40 | 9,46% | 8.133,00 |
| 08.08.2025 | 18,50 | 19,65 | 18,40 | 19,55 | 4,55% | 4.761,00 |
| 07.08.2025 | 19,35 | 19,35 | 18,60 | 18,70 | -3,61% | 2.468,00 |
| 06.08.2025 | 19,20 | 19,65 | 19,20 | 19,40 | 1,04% | 2.426,00 |
| 05.08.2025 | 19,85 | 19,85 | 19,20 | 19,20 | -2,29% | 1.815,00 |
| 04.08.2025 | 19,50 | 19,95 | 19,50 | 19,65 | 2,08% | 1.923,00 |
| 01.08.2025 | 19,95 | 19,95 | 19,25 | 19,25 | -2,78% | 155,00 |
| 31.07.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -0,50% | 272,00 |
| 30.07.2025 | 20,30 | 20,30 | 19,80 | 19,90 | -0,50% | 2.090,00 |
| 29.07.2025 | 20,10 | 20,60 | 20,00 | 20,00 | -1,48% | 1.153,00 |
| 28.07.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 2,53% | 2.025,00 |
| 25.07.2025 | 20,70 | 20,70 | 19,70 | 19,80 | -3,41% | 2.009,00 |
| 24.07.2025 | 19,05 | 21,20 | 19,05 | 20,50 | 6,22% | 5.581,00 |
| 23.07.2025 | 19,35 | 19,40 | 19,05 | 19,30 | 2,66% | 480,00 |
| 22.07.2025 | 19,90 | 19,90 | 18,65 | 18,80 | -5,53% | 7.363,00 |
| 21.07.2025 | 19,85 | 20,40 | 19,50 | 19,90 | 0,51% | 3.304,00 |
| 18.07.2025 | 20,30 | 20,30 | 19,65 | 19,80 | -1,98% | 1.748,00 |
| 17.07.2025 | 19,55 | 20,40 | 19,05 | 20,20 | 3,06% | 4.226,00 |
| 16.07.2025 | 19,35 | 19,75 | 19,35 | 19,60 | 1,29% | 4.502,00 |
| 15.07.2025 | 20,10 | 20,10 | 19,25 | 19,35 | -3,73% | 10.701,00 |
| 14.07.2025 | 22,00 | 22,40 | 20,00 | 20,10 | -7,80% | 12.548,00 |
| 11.07.2025 | 23,10 | 23,10 | 21,40 | 21,80 | -6,44% | 10.610,00 |
| 10.07.2025 | 24,40 | 24,60 | 23,30 | 23,30 | -2,10% | 2.437,00 |
| 09.07.2025 | 24,00 | 24,30 | 23,50 | 23,80 | -0,83% | 3.911,00 |
| 08.07.2025 | 23,90 | 24,20 | 23,40 | 24,00 | -1,23% | 3.132,00 |
| 07.07.2025 | 25,20 | 25,20 | 24,10 | 24,30 | -3,19% | 1.476,00 |
| 04.07.2025 | 26,50 | 26,50 | 24,40 | 25,10 | -3,46% | 3.037,00 |
| 03.07.2025 | 26,20 | 26,20 | 25,00 | 26,00 | 1,56% | 3.556,00 |
| 02.07.2025 | 25,80 | 25,80 | 25,00 | 25,60 | -3,03% | 2.771,00 |
| 01.07.2025 | 26,50 | 26,50 | 25,90 | 26,40 | -0,38% | 481,00 |
| 30.06.2025 | 26,50 | 26,90 | 26,30 | 26,50 | -0,75% | 1.006,00 |
| 27.06.2025 | 25,90 | 27,20 | 25,90 | 26,70 | 5,53% | 2.038,00 |
| 26.06.2025 | 25,30 | 25,30 | 25,10 | 25,30 | 1,20% | 290,00 |
| 25.06.2025 | 25,40 | 26,30 | 25,00 | 25,00 | 0,00% | 1.828,00 |
| 24.06.2025 | 26,60 | 26,60 | 24,50 | 25,00 | -3,85% | 2.529,00 |
| 23.06.2025 | 26,30 | 26,60 | 26,00 | 26,00 | -0,38% | 1.019,00 |
| 20.06.2025 | 26,50 | 26,50 | 26,10 | 26,10 | 0,38% | 478,00 |
| 19.06.2025 | 26,50 | 26,50 | 26,00 | 26,00 | -0,38% | 782,00 |
| 18.06.2025 | 26,20 | 26,40 | 26,10 | 26,10 | -1,14% | 254,00 |
| 17.06.2025 | 26,10 | 26,50 | 26,10 | 26,40 | 1,93% | 844,00 |
| 16.06.2025 | 25,70 | 26,80 | 25,70 | 25,90 | 1,57% | 1.946,00 |
| 13.06.2025 | 25,10 | 25,80 | 25,10 | 25,50 | 0,79% | 1.063,00 |
| 12.06.2025 | 25,70 | 25,90 | 24,90 | 25,30 | 0,80% | 1.051,00 |
| 11.06.2025 | 26,80 | 26,80 | 25,00 | 25,10 | 0,80% | 2.501,00 |
| 10.06.2025 | 27,40 | 27,40 | 24,90 | 24,90 | -5,32% | 2.201,00 |
| 09.06.2025 | 27,40 | 27,50 | 26,30 | 26,30 | -1,87% | 556,00 |
| 06.06.2025 | 27,40 | 27,40 | 26,70 | 26,80 | 0,00% | 1.455,00 |
| 05.06.2025 | 26,20 | 27,40 | 26,20 | 26,80 | 2,68% | 2.723,00 |
| 04.06.2025 | 26,50 | 26,60 | 26,10 | 26,10 | -1,88% | 369,00 |
| 03.06.2025 | 26,70 | 26,70 | 26,30 | 26,60 | 0,38% | 247,00 |
| 02.06.2025 | 27,20 | 27,20 | 26,50 | 26,50 | -2,21% | 614,00 |
| 30.05.2025 | 27,40 | 27,50 | 26,90 | 27,10 | -1,09% | 911,00 |
| 29.05.2025 | 28,00 | 28,00 | 26,50 | 27,40 | 2,24% | 1.217,00 |
| 28.05.2025 | 28,20 | 28,50 | 26,40 | 26,80 | -2,55% | 8.156,00 |
| 27.05.2025 | 26,10 | 27,50 | 26,10 | 27,50 | 6,18% | 4.308,00 |
| 26.05.2025 | 24,10 | 26,00 | 24,10 | 25,90 | 8,82% | 1.765,00 |