30,150€
0,84%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 30,40 | 30,40 | 30,00 | 30,15 | 0,84% | - |
| 18.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 17.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -2,92% | - |
| 16.12.2024 | 30,10 | 30,80 | 30,10 | 30,80 | 3,01% | 80,00 |
| 13.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,97% | - |
| 12.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
| 11.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 10.12.2024 | 30,30 | 31,00 | 30,30 | 31,00 | 1,31% | 5,00 |
| 09.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 06.12.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 100,00 |
| 05.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 04.12.2024 | 30,50 | 31,00 | 30,50 | 31,00 | -0,32% | 250,00 |
| 03.12.2024 | 30,80 | 31,10 | 30,80 | 31,10 | -2,81% | 25,00 |
| 02.12.2024 | 30,20 | 32,00 | 30,20 | 32,00 | 2,89% | 130,00 |
| 29.11.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 28.11.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 4,01% | - |
| 27.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 60,00 |
| 26.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,97% | - |
| 25.11.2024 | 30,90 | 30,90 | 30,50 | 30,50 | 0,33% | 30,00 |
| 22.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 21.11.2024 | 31,85 | 32,50 | 30,90 | 31,00 | 3,33% | - |
| 20.11.2024 | 29,50 | 30,00 | 29,50 | 30,00 | 2,74% | 200,00 |
| 19.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,50% | - |
| 18.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 3,00% | 5,00 |
| 15.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,93% | - |
| 13.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | 40,00 |
| 12.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 11.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 08.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 07.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 06.11.2024 | 31,00 | 31,20 | 31,00 | 31,20 | -0,95% | 126,00 |
| 05.11.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 2,94% | - |
| 04.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 01.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 31.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 30.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | - |
| 29.10.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -3,06% | - |
| 28.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 25.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 24.10.2024 | 31,60 | 33,40 | 31,60 | 32,60 | 4,82% | 2,00 |
| 23.10.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -1,58% | - |
| 22.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 21.10.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
| 18.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,56% | - |
| 17.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,93% | - |
| 16.10.2024 | 31,40 | 32,40 | 31,40 | 32,40 | 2,86% | 50,00 |
| 15.10.2024 | 31,60 | 32,00 | 31,50 | 31,50 | -1,56% | 2.025,00 |
| 14.10.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 5,61% | 30,00 |
| 11.10.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 10.10.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,67% | - |
| 09.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | - |
| 08.10.2024 | 30,00 | 30,50 | 30,00 | 30,50 | -2,56% | 250,00 |
| 07.10.2024 | 29,70 | 31,30 | 29,70 | 31,30 | 3,99% | 90,00 |
| 04.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -4,75% | - |
| 03.10.2024 | 31,70 | 31,70 | 30,90 | 31,60 | -1,86% | 332,00 |
| 02.10.2024 | 30,90 | 32,20 | 30,90 | 32,20 | -0,62% | 145,00 |
| 01.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,86% | - |
| 30.09.2024 | 31,10 | 31,50 | 31,10 | 31,50 | 0,00% | 52,00 |
| 27.09.2024 | 32,00 | 32,00 | 31,50 | 31,50 | 0,00% | 60,00 |
| 26.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 1,61% | - |
| 25.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,59% | - |
| 24.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | - |
| 23.09.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 3,57% | - |
| 20.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 19.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 18.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,59% | - |
| 17.09.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 1,62% | - |
| 16.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | - |
| 13.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 12.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 11.09.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 0,31% | 50,00 |
| 10.09.2024 | 30,90 | 31,90 | 30,90 | 31,90 | 2,57% | 60,00 |
| 09.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 06.09.2024 | 30,40 | 31,10 | 30,40 | 31,10 | 2,98% | - |
| 05.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 04.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 03.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,77% | - |
| 02.09.2024 | 31,50 | 32,50 | 31,50 | 32,50 | 3,83% | 40,00 |
| 30.08.2024 | 30,30 | 31,40 | 30,30 | 31,30 | 4,68% | 300,00 |
| 29.08.2024 | 29,80 | 29,90 | 29,80 | 29,90 | -1,64% | 25,00 |
| 28.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 27.08.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -4,56% | 27,00 |
| 26.08.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,50% | - |
| 23.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 22.08.2024 | 32,90 | 34,00 | 32,90 | 34,00 | 1,80% | 60,00 |
| 21.08.2024 | 32,70 | 33,40 | 32,70 | 33,40 | 1,52% | 35,00 |
| 20.08.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,20% | - |
| 19.08.2024 | 31,00 | 33,30 | 31,00 | 33,30 | 12,50% | 150,00 |
| 16.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | - |
| 15.08.2024 | 28,70 | 30,10 | 28,70 | 30,10 | 1,35% | 120,00 |
| 14.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 3,85% | - |
| 13.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 12.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | - |
| 09.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -2,98% | 200,00 |
| 08.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 07.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | - |
| 06.08.2024 | 28,10 | 29,30 | 28,10 | 29,30 | 1,03% | 57,00 |
| 05.08.2024 | 29,70 | 29,70 | 29,00 | 29,00 | -7,05% | 51,00 |
| 02.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,35% | - |