19,800€
-1,98%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 23,60 | 24,80 | 23,60 | 23,80 | -0,42% | 1.944,00 |
| 22.05.2025 | 24,40 | 24,80 | 22,70 | 23,90 | -3,63% | 7.521,00 |
| 21.05.2025 | 25,40 | 25,40 | 23,90 | 24,80 | -2,75% | 5.182,00 |
| 20.05.2025 | 28,30 | 28,30 | 23,80 | 25,50 | -9,89% | 14.634,00 |
| 19.05.2025 | 29,30 | 30,20 | 27,80 | 28,30 | -3,41% | 7.388,00 |
| 16.05.2025 | 38,20 | 38,20 | 28,00 | 29,30 | -23,10% | 21.127,00 |
| 15.05.2025 | 38,60 | 38,60 | 37,50 | 38,10 | -2,06% | 1.317,00 |
| 14.05.2025 | 39,10 | 41,70 | 38,40 | 38,90 | -1,27% | 6.523,00 |
| 13.05.2025 | 37,90 | 39,40 | 37,90 | 39,40 | 5,07% | 1.328,00 |
| 12.05.2025 | 37,40 | 37,60 | 36,50 | 37,50 | 0,00% | 549,00 |
| 09.05.2025 | 37,00 | 37,50 | 36,00 | 37,50 | 1,63% | 4.736,00 |
| 08.05.2025 | 36,40 | 37,00 | 36,40 | 36,90 | 1,37% | 568,00 |
| 07.05.2025 | 37,00 | 37,00 | 36,30 | 36,40 | -0,27% | 414,00 |
| 06.05.2025 | 36,20 | 37,10 | 34,80 | 36,50 | 1,39% | 3.381,00 |
| 05.05.2025 | 35,40 | 36,20 | 35,40 | 36,00 | 1,98% | 387,00 |
| 02.05.2025 | 34,40 | 35,30 | 33,70 | 35,30 | 1,44% | 2.071,00 |
| 30.04.2025 | 35,20 | 35,20 | 34,00 | 34,80 | -1,14% | 1.658,00 |
| 29.04.2025 | 34,40 | 35,40 | 34,40 | 35,20 | 0,00% | 853,00 |
| 28.04.2025 | 36,40 | 36,40 | 35,20 | 35,20 | -2,76% | 2.619,00 |
| 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 |