26,800€
0,19%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,45% | - |
| 05.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 04.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 03.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 02.06.2025 | 26,30 | 26,80 | 26,30 | 26,80 | 0,00% | 200,00 |
| 30.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 29.05.2025 | 27,00 | 27,10 | 27,00 | 27,10 | -3,56% | 7,00 |
| 28.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 4,46% | - |
| 27.05.2025 | 26,50 | 26,90 | 26,50 | 26,90 | 3,86% | 122,00 |
| 26.05.2025 | 24,00 | 25,90 | 24,00 | 25,90 | 4,02% | 105,00 |
| 23.05.2025 | 23,50 | 24,90 | 23,50 | 24,90 | 3,75% | 190,00 |
| 22.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 200,00 |
| 21.05.2025 | 25,00 | 25,30 | 24,20 | 24,80 | -3,88% | 560,00 |
| 20.05.2025 | 27,70 | 27,70 | 24,50 | 25,80 | -8,83% | 1.415,00 |
| 19.05.2025 | 28,70 | 29,00 | 28,30 | 28,30 | -3,74% | 270,00 |
| 16.05.2025 | 37,50 | 37,50 | 28,60 | 29,40 | -20,54% | 1.295,00 |
| 15.05.2025 | 38,00 | 38,00 | 37,00 | 37,00 | -2,63% | 3,00 |
| 14.05.2025 | 38,60 | 38,60 | 38,00 | 38,00 | 0,00% | 2,00 |
| 13.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,54% | 259,00 |
| 12.05.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -1,34% | - |
| 09.05.2025 | 36,50 | 37,20 | 36,50 | 37,20 | 4,20% | 41,00 |
| 08.05.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,65% | - |
| 07.05.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 4,31% | - |
| 06.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | - |
| 05.05.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 7,67% | - |
| 02.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -5,51% | - |
| 30.04.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -3,90% | - |
| 29.04.2025 | 34,30 | 35,90 | 34,30 | 35,90 | -1,37% | 50,00 |
| 28.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 5,81% | - |
| 25.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,69% | 1,00 |
| 24.04.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,47% | - |
| 23.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -6,59% | - |
| 22.04.2025 | 36,00 | 36,40 | 35,60 | 36,40 | 1,11% | 420,00 |
| 17.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 55,00 |
| 16.04.2025 | 35,60 | 35,60 | 35,00 | 35,00 | -0,28% | 2,00 |
| 15.04.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -3,31% | - |
| 14.04.2025 | 34,40 | 36,30 | 34,40 | 36,30 | 6,76% | 9,00 |
| 11.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | - |
| 10.04.2025 | 33,40 | 33,70 | 33,40 | 33,70 | -0,88% | 46,00 |
| 09.04.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 2,72% | 9,00 |
| 08.04.2025 | 32,80 | 33,10 | 32,80 | 33,10 | 4,75% | 31,00 |
| 07.04.2025 | 33,00 | 33,00 | 31,60 | 31,60 | -3,95% | 364,00 |
| 04.04.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 1,54% | - |
| 03.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 02.04.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -2,11% | - |
| 01.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 31.03.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -6,78% | 242,00 |
| 28.03.2025 | 33,90 | 35,40 | 33,90 | 35,40 | 6,95% | 75,00 |
| 27.03.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -1,19% | - |
| 26.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,82% | - |
| 25.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -1,79% | - |
| 24.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 9,48% | - |
| 21.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 20.03.2025 | 30,70 | 30,70 | 30,60 | 30,60 | -2,55% | 30,00 |
| 19.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,79% | - |
| 18.03.2025 | 31,80 | 32,30 | 31,80 | 32,30 | 5,56% | 10,00 |
| 17.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 14.03.2025 | 30,70 | 31,00 | 30,70 | 31,00 | 3,33% | 5,00 |
| 13.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 12.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 11.03.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 3,70% | 100,00 |
| 10.03.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,37% | - |
| 07.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,68% | - |
| 06.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 05.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | 6,00 |
| 04.03.2025 | 30,60 | 30,60 | 30,50 | 30,50 | 3,39% | 1.005,00 |
| 03.03.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 28.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 27.02.2025 | 30,00 | 30,10 | 29,80 | 29,80 | -1,65% | 323,00 |
| 26.02.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | 7,00 |
| 25.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 24.02.2025 | 30,50 | 30,50 | 30,00 | 30,00 | -0,66% | 46,00 |
| 21.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,07% | 4,00 |
| 20.02.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,68% | - |
| 19.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 18.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 36,00 |
| 17.02.2025 | 30,70 | 31,40 | 30,70 | 31,40 | 2,61% | 442,00 |
| 14.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,08% | - |
| 13.02.2025 | 30,90 | 31,90 | 30,90 | 31,90 | 5,98% | 100,00 |
| 12.02.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -2,90% | - |
| 11.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 10.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 07.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 06.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | - |
| 05.02.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
| 04.02.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -3,22% | - |
| 03.02.2025 | 30,00 | 31,10 | 30,00 | 31,10 | 7,24% | 306,00 |
| 31.01.2025 | 29,70 | 29,70 | 29,00 | 29,00 | -1,36% | 3,00 |
| 30.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,16% | 9,00 |
| 29.01.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 28.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 27.01.2025 | 28,40 | 28,70 | 28,40 | 28,70 | -0,35% | 439,00 |
| 24.01.2025 | 28,80 | 29,40 | 28,80 | 28,80 | -0,35% | 100,00 |
| 23.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,37% | 55,00 |
| 22.01.2025 | 29,60 | 29,60 | 29,30 | 29,30 | -2,33% | 50,00 |
| 21.01.2025 | 29,10 | 30,00 | 29,10 | 30,00 | 3,09% | 180,00 |
| 20.01.2025 | 28,40 | 29,10 | 28,40 | 29,10 | 1,75% | 15,00 |
| 17.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 16.01.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | 2,00 |
| 15.01.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,35% | 205,00 |