28,800€
-2,37%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 30,20 | 32,60 | 29,50 | 31,70 | 3,93% | 2.556,00 |
| 26.11.2024 | 30,30 | 30,80 | 30,20 | 30,50 | 0,99% | 607,00 |
| 25.11.2024 | 31,20 | 31,20 | 29,90 | 30,20 | -4,13% | 1.087,00 |
| 22.11.2024 | 31,50 | 31,60 | 31,50 | 31,50 | -0,63% | 424,00 |
| 21.11.2024 | 32,40 | 32,50 | 31,20 | 31,70 | -0,31% | 927,00 |
| 20.11.2024 | 30,00 | 31,80 | 30,00 | 31,80 | 5,65% | 1.967,00 |
| 19.11.2024 | 30,10 | 30,30 | 29,50 | 30,10 | 1,69% | 930,00 |
| 18.11.2024 | 30,40 | 30,40 | 29,20 | 29,60 | -1,99% | 3.105,00 |
| 15.11.2024 | 30,70 | 30,80 | 30,20 | 30,20 | -1,63% | 554,00 |
| 14.11.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,99% | 27,00 |
| 13.11.2024 | 30,90 | 31,60 | 30,40 | 30,40 | -1,62% | 1.785,00 |
| 12.11.2024 | 30,90 | 31,70 | 30,80 | 30,90 | 0,32% | 807,00 |
| 11.11.2024 | 31,10 | 31,60 | 30,80 | 30,80 | 0,00% | 317,00 |
| 08.11.2024 | 31,00 | 31,20 | 30,80 | 30,80 | -0,65% | 403,00 |
| 07.11.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | 96,00 |
| 06.11.2024 | 31,10 | 31,30 | 31,00 | 31,00 | -0,96% | 376,00 |
| 05.11.2024 | 32,90 | 32,90 | 31,30 | 31,30 | -2,49% | 634,00 |
| 04.11.2024 | 30,80 | 32,10 | 30,80 | 32,10 | 2,56% | 994,00 |
| 01.11.2024 | 32,20 | 32,20 | 30,70 | 31,30 | -2,49% | 219,00 |
| 31.10.2024 | 31,90 | 32,60 | 31,70 | 32,10 | -0,31% | 961,00 |
| 30.10.2024 | 31,90 | 32,20 | 31,90 | 32,20 | -0,31% | 92,00 |
| 29.10.2024 | 32,60 | 32,60 | 32,30 | 32,30 | 0,00% | 120,00 |
| 28.10.2024 | 33,00 | 33,00 | 32,00 | 32,30 | -3,00% | 388,00 |
| 25.10.2024 | 33,50 | 33,70 | 32,70 | 33,30 | 0,00% | 306,00 |
| 24.10.2024 | 32,10 | 33,60 | 32,10 | 33,30 | 4,39% | 4.962,00 |
| 23.10.2024 | 31,70 | 32,00 | 31,50 | 31,90 | 1,59% | 754,00 |
| 22.10.2024 | 32,20 | 32,20 | 31,30 | 31,40 | -2,48% | 392,00 |
| 21.10.2024 | 31,50 | 32,90 | 31,50 | 32,20 | 1,26% | 1.270,00 |
| 18.10.2024 | 32,30 | 32,30 | 31,50 | 31,80 | -0,31% | 840,00 |
| 17.10.2024 | 31,10 | 32,10 | 31,10 | 31,90 | 0,63% | 1.969,00 |
| 16.10.2024 | 31,80 | 31,80 | 31,40 | 31,70 | 0,96% | 314,00 |
| 15.10.2024 | 32,40 | 32,80 | 31,40 | 31,40 | -1,26% | 2.247,00 |
| 14.10.2024 | 31,70 | 32,20 | 31,60 | 31,80 | 0,00% | 1.984,00 |
| 11.10.2024 | 30,60 | 32,10 | 30,20 | 31,80 | 2,91% | 2.835,00 |
| 10.10.2024 | 30,70 | 31,00 | 30,60 | 30,90 | -0,96% | 1.062,00 |
| 09.10.2024 | 30,90 | 31,30 | 30,90 | 31,20 | 1,96% | 526,00 |
| 08.10.2024 | 30,80 | 30,80 | 30,30 | 30,60 | -0,33% | 598,00 |
| 07.10.2024 | 30,40 | 30,80 | 30,10 | 30,70 | 1,32% | 2.079,00 |
| 04.10.2024 | 30,30 | 30,50 | 29,80 | 30,30 | 0,00% | 613,00 |
| 03.10.2024 | 31,60 | 31,60 | 29,60 | 30,30 | -3,50% | 11.184,00 |
| 02.10.2024 | 31,80 | 31,80 | 31,30 | 31,40 | -0,63% | 1.200,00 |
| 01.10.2024 | 33,00 | 33,20 | 31,60 | 31,60 | -3,95% | 1.201,00 |
| 30.09.2024 | 32,00 | 32,90 | 32,00 | 32,90 | 4,78% | 286,00 |
| 27.09.2024 | 32,60 | 32,90 | 31,10 | 31,40 | -3,98% | 1.421,00 |
| 26.09.2024 | 32,50 | 33,10 | 32,40 | 32,70 | 1,87% | 874,00 |
| 25.09.2024 | 31,10 | 32,10 | 31,10 | 32,10 | 2,23% | 93,00 |
| 24.09.2024 | 32,00 | 32,60 | 31,40 | 31,40 | -2,79% | 351,00 |
| 23.09.2024 | 31,90 | 32,60 | 31,90 | 32,30 | -0,92% | 534,00 |
| 20.09.2024 | 31,20 | 33,00 | 31,20 | 32,60 | 3,49% | 1.770,00 |
| 19.09.2024 | 31,90 | 31,90 | 30,50 | 31,50 | 0,00% | 480,00 |
| 18.09.2024 | 31,60 | 31,80 | 31,30 | 31,50 | -0,32% | 147,00 |
| 17.09.2024 | 31,60 | 31,70 | 31,60 | 31,60 | 0,64% | 209,00 |
| 16.09.2024 | 31,70 | 31,80 | 31,40 | 31,40 | -0,63% | 997,00 |
| 13.09.2024 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | 20,00 |
| 12.09.2024 | 31,80 | 32,30 | 31,60 | 31,60 | -0,32% | 554,00 |
| 11.09.2024 | 31,80 | 31,80 | 31,70 | 31,70 | -0,31% | 30,00 |
| 10.09.2024 | 31,50 | 32,00 | 31,50 | 31,80 | 0,63% | 334,00 |
| 09.09.2024 | 31,30 | 31,70 | 31,30 | 31,60 | 0,96% | 52,00 |
| 06.09.2024 | 31,10 | 31,40 | 31,00 | 31,30 | 0,64% | 809,00 |
| 05.09.2024 | 31,20 | 31,70 | 31,10 | 31,10 | 0,97% | 669,00 |
| 04.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 273,00 |
| 03.09.2024 | 32,00 | 32,00 | 30,70 | 30,80 | -4,35% | 1.056,00 |
| 02.09.2024 | 32,50 | 33,00 | 31,90 | 32,20 | 0,94% | 1.274,00 |
| 30.08.2024 | 30,90 | 32,50 | 30,90 | 31,90 | 2,90% | 613,00 |
| 29.08.2024 | 30,20 | 31,40 | 29,60 | 31,00 | 1,64% | 808,00 |
| 28.08.2024 | 31,20 | 31,20 | 30,50 | 30,50 | -1,61% | 337,00 |
| 27.08.2024 | 31,50 | 31,60 | 31,00 | 31,00 | -2,52% | 2.444,00 |
| 26.08.2024 | 33,10 | 33,40 | 31,70 | 31,80 | -5,36% | 1.591,00 |