Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,45 | 17,80 | 17,45 | 17,60 | 0,57% | 879,00 |
| 05.02.2026 | 17,95 | 17,95 | 17,50 | 17,50 | -3,31% | 883,00 |
| 04.02.2026 | 18,30 | 18,30 | 18,10 | 18,10 | 0,28% | 65,00 |
| 03.02.2026 | 18,10 | 18,25 | 17,80 | 18,05 | 0,84% | 267,00 |
| 02.02.2026 | 19,75 | 19,75 | 17,90 | 17,90 | -1,65% | 1.228,00 |
| 30.01.2026 | 17,70 | 18,35 | 17,70 | 18,20 | 1,11% | 576,00 |
| 28.01.2026 | 18,20 | 18,65 | 18,00 | 18,00 | -3,49% | 323,00 |
| 27.01.2026 | 18,30 | 18,65 | 18,30 | 18,65 | 4,19% | 525,00 |
| 26.01.2026 | 18,45 | 18,85 | 17,90 | 17,90 | -1,65% | 2.043,00 |
| 23.01.2026 | 18,55 | 18,55 | 17,90 | 18,20 | 2,25% | 139,00 |
| 22.01.2026 | 18,00 | 18,65 | 17,80 | 17,80 | -1,66% | 91,00 |
| 21.01.2026 | 17,85 | 18,35 | 17,85 | 18,10 | 2,84% | 106,00 |
| 20.01.2026 | 18,05 | 18,05 | 17,30 | 17,60 | -0,85% | 396,00 |
| 19.01.2026 | 17,65 | 18,05 | 17,55 | 17,75 | 1,14% | 1.508,00 |
| 16.01.2026 | 18,40 | 18,40 | 17,40 | 17,55 | -4,62% | 2.280,00 |
| 15.01.2026 | 20,00 | 20,00 | 17,60 | 18,40 | -7,77% | 9.100,00 |
| 14.01.2026 | 19,50 | 20,00 | 19,30 | 19,95 | 3,64% | 1.954,00 |
| 13.01.2026 | 18,15 | 19,45 | 17,65 | 19,25 | 5,19% | 3.827,00 |
| 12.01.2026 | 18,70 | 18,75 | 18,10 | 18,30 | -2,66% | 749,00 |
| 09.01.2026 | 19,00 | 19,20 | 18,25 | 18,80 | -2,34% | 1.472,00 |
| 08.01.2026 | 19,00 | 19,50 | 18,95 | 19,25 | 1,32% | 2.531,00 |
| 07.01.2026 | 19,25 | 19,45 | 17,95 | 19,00 | 0,26% | 2.545,00 |
| 06.01.2026 | 17,65 | 18,95 | 17,65 | 18,95 | 4,99% | 1.917,00 |
| 05.01.2026 | 18,35 | 18,40 | 18,05 | 18,05 | 0,00% | 559,00 |
| 02.01.2026 | 17,50 | 18,40 | 17,50 | 18,05 | 4,94% | 2.862,00 |
| 30.12.2025 | 17,25 | 17,35 | 17,00 | 17,20 | 1,18% | 976,00 |
| 29.12.2025 | 16,90 | 17,50 | 16,65 | 17,00 | -2,30% | 5.985,00 |
| 23.12.2025 | 18,40 | 18,40 | 16,90 | 17,40 | -0,85% | 725,00 |
| 22.12.2025 | 17,60 | 17,60 | 17,15 | 17,55 | 1,74% | 2.355,00 |
| 19.12.2025 | 17,50 | 17,65 | 17,05 | 17,25 | -2,27% | 3.196,00 |
| 18.12.2025 | 17,00 | 17,65 | 17,00 | 17,65 | 3,82% | 286,00 |
| 17.12.2025 | 17,50 | 17,80 | 17,00 | 17,00 | -3,41% | 1.122,00 |
| 16.12.2025 | 17,40 | 18,25 | 17,05 | 17,60 | 1,15% | 1.925,00 |
| 15.12.2025 | 18,45 | 18,45 | 17,25 | 17,40 | -2,79% | 4.755,00 |
| 12.12.2025 | 18,05 | 18,05 | 17,70 | 17,90 | -0,28% | 2.370,00 |
| 11.12.2025 | 17,75 | 18,35 | 17,70 | 17,95 | -0,28% | 2.684,00 |
| 10.12.2025 | 18,00 | 18,40 | 17,80 | 18,00 | -2,17% | 726,00 |
| 09.12.2025 | 18,00 | 18,40 | 17,85 | 18,40 | 2,51% | 262,00 |
| 08.12.2025 | 18,35 | 18,40 | 17,95 | 17,95 | -1,10% | 379,00 |
| 05.12.2025 | 18,30 | 18,30 | 17,95 | 18,15 | 0,55% | 227,00 |
| 04.12.2025 | 18,15 | 18,15 | 17,75 | 18,05 | -1,37% | 1.355,00 |
| 03.12.2025 | 17,55 | 18,30 | 17,55 | 18,30 | 3,39% | 3.618,00 |
| 02.12.2025 | 17,90 | 17,90 | 17,55 | 17,70 | -0,84% | 116,00 |
| 01.12.2025 | 17,75 | 17,90 | 17,65 | 17,85 | 1,13% | 546,00 |
| 28.11.2025 | 18,10 | 18,10 | 17,25 | 17,65 | -3,81% | 1.694,00 |
| 27.11.2025 | 18,45 | 18,50 | 17,95 | 18,35 | 2,80% | 78,00 |
| 26.11.2025 | 17,85 | 17,90 | 17,85 | 17,85 | -1,38% | 635,00 |
| 25.11.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 1,12% | 83,00 |
| 24.11.2025 | 18,55 | 18,55 | 17,90 | 17,90 | -5,29% | 1.765,00 |
| 21.11.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,80% | 33,00 |
| 20.11.2025 | 19,95 | 19,95 | 18,65 | 18,75 | -1,83% | 665,00 |
| 19.11.2025 | 19,40 | 19,70 | 19,10 | 19,10 | -3,29% | 499,00 |
| 18.11.2025 | 19,45 | 19,75 | 19,45 | 19,75 | -1,00% | 2.073,00 |
| 17.11.2025 | 20,00 | 20,20 | 19,75 | 19,95 | 2,57% | 2.371,00 |
| 14.11.2025 | 19,50 | 19,75 | 19,10 | 19,45 | 3,18% | 1.000,00 |
| 13.11.2025 | 19,50 | 19,50 | 18,75 | 18,85 | -2,08% | 1.032,00 |
| 12.11.2025 | 18,70 | 19,50 | 18,70 | 19,25 | 4,05% | 6.109,00 |
| 11.11.2025 | 18,55 | 18,90 | 18,00 | 18,50 | 3,64% | 9.374,00 |
| 10.11.2025 | 17,55 | 17,85 | 17,05 | 17,85 | 2,59% | 1.303,00 |
| 07.11.2025 | 16,95 | 17,45 | 16,70 | 17,40 | 5,14% | 1.357,00 |
| 06.11.2025 | 15,90 | 16,60 | 15,90 | 16,55 | -1,78% | 1.831,00 |
| 05.11.2025 | 16,85 | 17,50 | 16,70 | 16,85 | 0,60% | 2.293,00 |
| 04.11.2025 | 18,30 | 18,30 | 15,95 | 16,75 | -8,47% | 2.506,00 |
| 03.11.2025 | 18,60 | 18,60 | 17,90 | 18,30 | -1,08% | 398,00 |
| 31.10.2025 | 18,45 | 18,50 | 17,95 | 18,50 | 0,54% | 2.977,00 |
| 30.10.2025 | 18,25 | 18,40 | 17,80 | 18,40 | 0,82% | 616,00 |
| 29.10.2025 | 18,55 | 18,55 | 18,25 | 18,25 | -2,14% | 463,00 |
| 28.10.2025 | 18,85 | 18,85 | 18,50 | 18,65 | -0,27% | 268,00 |
| 27.10.2025 | 18,60 | 18,90 | 18,55 | 18,70 | 1,08% | 3.039,00 |
| 24.10.2025 | 18,75 | 19,00 | 18,50 | 18,50 | 1,37% | 1.100,00 |
| 23.10.2025 | 19,00 | 19,00 | 18,25 | 18,25 | -1,08% | 556,00 |
| 22.10.2025 | 18,50 | 18,85 | 18,45 | 18,45 | -1,86% | 586,00 |
| 21.10.2025 | 18,60 | 19,00 | 18,50 | 18,80 | -2,34% | 1.840,00 |
| 20.10.2025 | 18,90 | 19,25 | 18,80 | 19,25 | 2,39% | 1.183,00 |
| 17.10.2025 | 19,15 | 19,15 | 18,20 | 18,80 | -1,83% | 614,00 |
| 16.10.2025 | 18,50 | 19,15 | 18,35 | 19,15 | 3,51% | 405,00 |
| 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 |