16,225€
-3,99%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 16,75 | 16,75 | 15,50 | 16,25 | -3,85% | 8.562,00 |
| 10.09.2026 | 16,70 | 16,90 | 16,40 | 16,90 | 0,60% | 726,00 |
| 09.09.2026 | 16,60 | 16,90 | 16,60 | 16,80 | 1,20% | 1.064,00 |
| 08.09.2026 | 16,75 | 17,10 | 16,60 | 16,60 | 0,00% | 473,00 |
| 07.09.2026 | 17,50 | 17,50 | 16,50 | 16,60 | -2,92% | 2.539,00 |
| 04.09.2026 | 17,50 | 17,55 | 17,05 | 17,10 | -0,87% | 1.745,00 |
| 03.09.2026 | 17,30 | 17,30 | 17,05 | 17,25 | -1,43% | 1.194,00 |
| 02.09.2026 | 17,60 | 17,60 | 17,15 | 17,50 | 0,29% | 336,00 |
| 01.09.2026 | 17,55 | 17,55 | 17,40 | 17,45 | 0,87% | 1.328,00 |
| 31.08.2026 | 17,75 | 17,95 | 17,30 | 17,30 | -0,86% | 970,00 |
| 28.08.2026 | 17,50 | 17,50 | 17,15 | 17,45 | -0,29% | 907,00 |
| 27.08.2026 | 17,35 | 17,50 | 17,35 | 17,50 | 0,86% | 23,00 |
| 26.08.2026 | 17,40 | 17,40 | 17,35 | 17,35 | -1,14% | 552,00 |
| 25.08.2026 | 17,50 | 17,85 | 17,40 | 17,55 | 0,57% | 108,00 |
| 24.08.2026 | 18,00 | 18,15 | 17,15 | 17,45 | -3,06% | 6.084,00 |
| 21.08.2026 | 18,00 | 18,00 | 17,80 | 18,00 | 0,56% | 152,00 |
| 20.08.2026 | 17,90 | 17,90 | 17,80 | 17,90 | -1,10% | 2.971,00 |
| 19.08.2026 | 18,40 | 18,40 | 17,85 | 18,10 | -1,36% | 1.137,00 |
| 18.08.2026 | 17,50 | 18,35 | 17,45 | 18,35 | 2,80% | 1.538,00 |
| 17.08.2026 | 18,40 | 18,40 | 17,50 | 17,85 | 0,85% | 1.536,00 |
| 14.08.2026 | 17,70 | 17,70 | 17,50 | 17,70 | 0,28% | 480,00 |
| 13.08.2026 | 17,60 | 17,85 | 17,50 | 17,65 | -1,40% | 1.119,00 |
| 12.08.2026 | 17,90 | 17,90 | 17,70 | 17,90 | -0,28% | 319,00 |
| 11.08.2026 | 18,10 | 18,10 | 17,65 | 17,95 | 1,41% | 1.409,00 |
| 10.08.2026 | 17,70 | 18,00 | 17,70 | 17,70 | 0,00% | 1.305,00 |
| 07.08.2026 | 18,40 | 18,40 | 17,50 | 17,70 | -2,75% | 1.474,00 |
| 06.08.2026 | 18,40 | 18,40 | 17,80 | 18,20 | -0,82% | 766,00 |
| 05.08.2026 | 18,15 | 18,35 | 18,10 | 18,35 | 1,38% | 632,00 |
| 04.08.2026 | 18,50 | 18,50 | 17,80 | 18,10 | -0,28% | 1.544,00 |
| 03.08.2026 | 18,80 | 18,80 | 18,15 | 18,15 | -2,94% | 1.160,00 |
| 31.07.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 0,54% | 410,00 |
| 30.07.2026 | 18,20 | 18,60 | 18,20 | 18,60 | 0,81% | 296,00 |
| 29.07.2026 | 18,90 | 18,90 | 18,20 | 18,45 | 0,54% | 313,00 |
| 28.07.2026 | 18,70 | 18,70 | 18,20 | 18,35 | -1,61% | 276,00 |
| 27.07.2026 | 18,60 | 18,65 | 18,20 | 18,65 | -0,80% | 703,00 |
| 24.07.2026 | 19,00 | 19,20 | 18,60 | 18,80 | -1,31% | 3.088,00 |
| 23.07.2026 | 18,70 | 19,05 | 18,60 | 19,05 | 3,53% | 559,00 |
| 22.07.2026 | 18,90 | 18,90 | 18,25 | 18,40 | -1,34% | 140,00 |
| 21.07.2026 | 18,40 | 18,65 | 18,30 | 18,65 | -1,32% | 178,00 |
| 20.07.2026 | 19,80 | 19,80 | 18,70 | 18,90 | 2,44% | 810,00 |
| 17.07.2026 | 18,25 | 18,70 | 18,20 | 18,45 | 0,27% | 596,00 |
| 16.07.2026 | 18,35 | 18,40 | 18,25 | 18,40 | -2,39% | 318,00 |
| 15.07.2026 | 19,30 | 19,30 | 18,40 | 18,85 | -2,08% | 898,00 |
| 14.07.2026 | 19,35 | 19,35 | 19,00 | 19,25 | 1,32% | 614,00 |
| 13.07.2026 | 17,95 | 19,00 | 17,95 | 19,00 | 2,70% | 1.164,00 |
| 10.07.2026 | 18,75 | 19,10 | 18,25 | 18,50 | 1,93% | 1.521,00 |
| 09.07.2026 | 17,95 | 18,15 | 17,45 | 18,15 | 4,01% | 256,00 |
| 08.07.2026 | 18,15 | 18,40 | 17,45 | 17,45 | -3,86% | 496,00 |
| 07.07.2026 | 18,85 | 18,85 | 17,95 | 18,15 | -3,20% | 106,00 |
| 06.07.2026 | 18,40 | 18,75 | 18,05 | 18,75 | 1,35% | 518,00 |
| 03.07.2026 | 18,50 | 18,55 | 18,25 | 18,50 | 0,00% | 540,00 |
| 02.07.2026 | 18,30 | 18,55 | 18,30 | 18,50 | 0,54% | 182,00 |
| 01.07.2026 | 19,40 | 19,40 | 18,20 | 18,40 | -4,17% | 545,00 |
| 30.06.2026 | 19,15 | 19,65 | 18,90 | 19,20 | 2,67% | 3.423,00 |
| 29.06.2026 | 18,10 | 18,80 | 18,10 | 18,70 | 3,31% | 2.025,00 |
| 26.06.2026 | 18,60 | 18,60 | 17,85 | 18,10 | -4,74% | 1.046,00 |
| 25.06.2026 | 18,90 | 19,00 | 18,55 | 19,00 | -1,04% | 2.113,00 |
| 24.06.2026 | 19,40 | 19,40 | 19,05 | 19,20 | 0,52% | 369,00 |
| 23.06.2026 | 18,80 | 19,45 | 18,80 | 19,10 | 1,60% | 1.849,00 |
| 22.06.2026 | 19,40 | 19,50 | 18,55 | 18,80 | -3,59% | 1.626,00 |
| 19.06.2026 | 19,30 | 19,50 | 19,30 | 19,50 | 1,83% | 718,00 |
| 18.06.2026 | 18,85 | 19,35 | 18,85 | 19,15 | 0,00% | 807,00 |
| 17.06.2026 | 20,10 | 20,10 | 19,15 | 19,15 | -3,28% | 2.117,00 |
| 16.06.2026 | 19,70 | 19,85 | 19,70 | 19,80 | 0,00% | 690,00 |
| 15.06.2026 | 20,00 | 21,30 | 19,75 | 19,80 | -2,46% | 5.676,00 |
| 12.06.2026 | 20,30 | 20,80 | 20,10 | 20,30 | 1,00% | 1.964,00 |
| 11.06.2026 | 19,75 | 20,10 | 19,70 | 20,10 | -0,50% | 124,00 |
| 10.06.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 0,50% | 948,00 |
| 09.06.2026 | 19,60 | 20,20 | 19,60 | 20,10 | 0,75% | 278,00 |
| 08.06.2026 | 20,40 | 20,40 | 19,80 | 19,95 | 1,27% | 520,00 |
| 05.06.2026 | 19,30 | 19,70 | 18,75 | 19,70 | -2,48% | 2.892,00 |
| 04.06.2026 | 20,10 | 20,50 | 19,40 | 20,20 | 2,02% | 1.584,00 |
| 03.06.2026 | 19,45 | 20,00 | 19,45 | 19,80 | -0,25% | 837,00 |
| 02.06.2026 | 19,55 | 20,00 | 19,45 | 19,85 | 0,76% | 1.582,00 |
| 01.06.2026 | 21,40 | 21,40 | 19,60 | 19,70 | -3,90% | 4.489,00 |
| 29.05.2026 | 21,10 | 21,10 | 19,90 | 20,50 | -3,30% | 1.035,00 |
| 28.05.2026 | 20,10 | 21,20 | 20,10 | 21,20 | 6,53% | 2.732,00 |
| 27.05.2026 | 19,55 | 20,40 | 19,55 | 19,90 | -2,45% | 2.823,00 |
| 26.05.2026 | 20,20 | 20,40 | 20,00 | 20,40 | 2,00% | 3.016,00 |
| 25.05.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | 340,00 |
| 22.05.2026 | 20,50 | 20,60 | 20,00 | 20,60 | 0,98% | 1.065,00 |
| 21.05.2026 | 21,20 | 21,20 | 20,20 | 20,40 | -5,56% | 1.895,00 |
| 20.05.2026 | 20,00 | 21,60 | 19,80 | 21,60 | 8,82% | 2.401,00 |
| 19.05.2026 | 21,70 | 21,70 | 19,85 | 19,85 | -5,48% | 2.312,00 |
| 18.05.2026 | 21,80 | 21,80 | 20,70 | 21,00 | 3,96% | 557,00 |
| 15.05.2026 | 21,00 | 21,40 | 20,10 | 20,20 | -2,42% | 1.531,00 |
| 14.05.2026 | 21,50 | 22,30 | 20,50 | 20,70 | -3,72% | 781,00 |
| 13.05.2026 | 20,40 | 21,50 | 20,40 | 21,50 | 7,50% | 2.205,00 |
| 12.05.2026 | 19,90 | 21,90 | 19,70 | 20,00 | -19,68% | 8.621,00 |
| 11.05.2026 | 24,60 | 25,60 | 24,60 | 24,90 | 2,05% | 2.834,00 |
| 08.05.2026 | 24,60 | 25,00 | 24,30 | 24,40 | -0,81% | 2.474,00 |
| 07.05.2026 | 24,70 | 25,00 | 24,60 | 24,60 | -0,40% | 1.133,00 |
| 06.05.2026 | 25,30 | 25,70 | 24,40 | 24,70 | -4,26% | 2.851,00 |
| 05.05.2026 | 25,30 | 26,00 | 24,50 | 25,80 | -2,27% | 4.717,00 |
| 04.05.2026 | 25,00 | 26,40 | 25,00 | 26,40 | 5,18% | 1.614,00 |
| 30.04.2026 | 25,30 | 25,50 | 25,00 | 25,10 | -1,18% | 1.773,00 |
| 29.04.2026 | 24,90 | 25,40 | 24,80 | 25,40 | 1,20% | 404,00 |
| 28.04.2026 | 24,50 | 25,30 | 24,50 | 25,10 | 1,62% | 1.274,00 |
| 27.04.2026 | 25,40 | 26,00 | 24,70 | 24,70 | -1,98% | 1.176,00 |
| 24.04.2026 | 24,10 | 25,30 | 24,10 | 25,20 | 0,80% | 593,00 |