25,200€
11,01%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,70 | 26,05 | 24,40 | 25,50 | 12,33% | 400,00 |
| 05.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 6,57% | - |
| 04.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -7,79% | - |
| 03.03.2026 | 24,60 | 24,60 | 23,10 | 23,10 | 0,87% | 510,00 |
| 02.03.2026 | 22,40 | 22,90 | 22,40 | 22,90 | -4,18% | 170,00 |
| 27.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -3,24% | - |
| 26.02.2026 | 22,60 | 25,90 | 22,60 | 24,70 | 10,27% | 1.260,00 |
| 25.02.2026 | 19,60 | 22,90 | 19,60 | 22,40 | 17,28% | 662,00 |
| 24.02.2026 | 17,50 | 19,10 | 17,50 | 19,10 | 10,72% | 1.320,00 |
| 23.02.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,86% | 260,00 |
| 20.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 19.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 20,00 |
| 18.02.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | - |
| 17.02.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 16.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | 10,00 |
| 13.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 6,00 |
| 12.02.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 3,33% | 2,00 |
| 11.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,98% | - |
| 10.02.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,28% | 620,00 |
| 09.02.2026 | 17,45 | 17,60 | 17,45 | 17,60 | -0,85% | 100,00 |
| 06.02.2026 | 17,30 | 17,75 | 17,30 | 17,75 | -0,84% | 140,00 |
| 05.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 04.02.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,56% | - |
| 03.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,39% | - |
| 02.02.2026 | 18,30 | 18,30 | 18,00 | 18,00 | 2,27% | 220,00 |
| 30.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,09% | - |
| 29.01.2026 | 18,00 | 18,00 | 17,80 | 17,98 | -2,57% | - |
| 28.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 4,24% | - |
| 27.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 26.01.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 4,55% | 54,00 |
| 23.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,95% | - |
| 22.01.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 1,41% | - |
| 21.01.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 1,14% | 50,00 |
| 20.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | - |
| 19.01.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -3,09% | - |
| 16.01.2026 | 18,20 | 18,80 | 17,80 | 17,80 | -3,78% | 113,00 |
| 15.01.2026 | 19,55 | 19,55 | 18,50 | 18,50 | -7,50% | 256,00 |
| 14.01.2026 | 19,30 | 20,00 | 19,30 | 20,00 | 4,44% | 1,00 |
| 13.01.2026 | 18,20 | 19,45 | 18,20 | 19,15 | 0,79% | 1.561,00 |
| 12.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | 10,00 |
| 09.01.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 08.01.2026 | 18,80 | 19,20 | 18,80 | 19,15 | 0,79% | 82,00 |
| 07.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 06.01.2026 | 17,85 | 18,30 | 17,85 | 18,30 | 2,52% | - |
| 05.01.2026 | 17,75 | 17,85 | 17,75 | 17,85 | -1,38% | 65,00 |
| 02.01.2026 | 17,00 | 18,10 | 17,00 | 18,10 | 5,23% | 200,00 |
| 30.12.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 2,08% | 234,00 |
| 29.12.2025 | 16,80 | 17,50 | 16,80 | 16,85 | -2,32% | 700,00 |
| 23.12.2025 | 17,55 | 17,55 | 17,25 | 17,25 | -2,27% | 603,00 |
| 22.12.2025 | 17,55 | 17,65 | 17,40 | 17,65 | 1,15% | 1.757,00 |
| 19.12.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 2,65% | - |
| 18.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 150,00 |
| 17.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | - |
| 16.12.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -3,57% | 60,00 |
| 15.12.2025 | 17,85 | 18,20 | 17,85 | 18,20 | 2,25% | 250,00 |
| 12.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 11.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 10.12.2025 | 17,95 | 18,10 | 17,95 | 18,10 | 1,97% | 11,00 |
| 09.12.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -3,27% | - |
| 08.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 2,80% | 1,00 |
| 05.12.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | - |
| 04.12.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 2,28% | - |
| 03.12.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 02.12.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,57% | - |
| 01.12.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 28.11.2025 | 17,95 | 17,95 | 17,80 | 17,80 | 0,56% | 100,00 |
| 27.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,84% | - |
| 26.11.2025 | 17,80 | 18,60 | 17,80 | 18,60 | 4,20% | 100,00 |
| 25.11.2025 | 17,50 | 17,85 | 17,50 | 17,85 | -1,92% | - |
| 24.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,89% | - |
| 21.11.2025 | 18,25 | 18,55 | 18,25 | 18,55 | -1,07% | 99,00 |
| 20.11.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -2,34% | - |
| 19.11.2025 | 19,05 | 19,20 | 18,70 | 19,20 | -1,03% | 426,00 |
| 18.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,76% | - |
| 17.11.2025 | 19,55 | 19,95 | 19,55 | 19,95 | 6,12% | 241,00 |
| 14.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,90% | - |
| 13.11.2025 | 19,20 | 19,20 | 18,45 | 18,45 | -1,07% | 395,00 |
| 12.11.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,08% | - |
| 11.11.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 11,82% | - |
| 10.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,54% | - |
| 07.11.2025 | 16,65 | 16,65 | 16,25 | 16,25 | -1,52% | 9,00 |
| 06.11.2025 | 16,45 | 16,50 | 16,45 | 16,50 | -3,23% | 48,00 |
| 05.11.2025 | 16,85 | 17,05 | 16,85 | 17,05 | -5,54% | 125,00 |
| 04.11.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,55% | - |
| 03.11.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | 100,00 |
| 31.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 30.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 29.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 28.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 27.10.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 3,06% | - |
| 24.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 23.10.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 0,81% | 115,00 |
| 22.10.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,12% | - |
| 21.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 20.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 17.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,51% | - |
| 16.10.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 3,29% | - |
| 15.10.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -0,82% | - |
| 14.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 13.10.2025 | 18,25 | 18,55 | 18,25 | 18,30 | 0,00% | 250,00 |