17,475€
5,91%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 09.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,86% | - |
| 08.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,82% | - |
| 07.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | - |
| 06.10.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,59% | 6,00 |
| 03.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,53% | - |
| 02.10.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 01.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,71% | - |
| 30.09.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,82% | - |
| 29.09.2025 | 18,80 | 18,80 | 18,20 | 18,20 | -5,21% | 153,00 |
| 26.09.2025 | 18,80 | 19,20 | 18,80 | 19,20 | 1,05% | 12,00 |
| 25.09.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 0,80% | 100,00 |
| 24.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,31% | - |
| 23.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 87,00 |
| 22.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | - |
| 19.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 7,89% | - |
| 18.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -2,74% | - |
| 17.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -2,14% | - |
| 16.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 15.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,53% | - |
| 12.09.2025 | 18,55 | 18,75 | 18,55 | 18,75 | 1,90% | 37,00 |
| 10.09.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -2,26% | 34,00 |
| 09.09.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,31% | - |
| 08.09.2025 | 19,15 | 19,35 | 19,00 | 19,08 | 1,73% | - |
| 05.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,83% | - |
| 04.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 135,00 |
| 03.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 02.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | - |
| 01.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,00% | - |
| 29.08.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,61% | - |
| 28.08.2025 | 19,00 | 19,00 | 18,65 | 18,65 | -1,84% | 4,00 |
| 27.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 26.08.2025 | 19,40 | 19,45 | 18,90 | 18,90 | -6,44% | 2.020,00 |
| 25.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 6,60% | - |
| 22.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -4,05% | - |
| 21.08.2025 | 18,00 | 19,75 | 18,00 | 19,75 | 8,52% | 58,00 |
| 20.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 19.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 18.08.2025 | 18,90 | 18,90 | 18,50 | 18,80 | -5,05% | 35,00 |
| 15.08.2025 | 19,55 | 19,80 | 19,55 | 19,80 | -1,00% | 1,00 |
| 14.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 13.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,40% | - |
| 12.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -5,02% | 57,00 |
| 11.08.2025 | 19,55 | 21,90 | 19,55 | 21,90 | 19,02% | 211,00 |
| 08.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 07.08.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | 355,00 |
| 06.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 05.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,28% | - |
| 04.08.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 0,00% | 300,00 |
| 01.08.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 31.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | - |
| 30.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 29.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | 51,00 |
| 28.07.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 25.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 24.07.2025 | 19,00 | 21,60 | 19,00 | 20,80 | 10,64% | 1.560,00 |
| 23.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,45% | - |
| 22.07.2025 | 19,45 | 19,45 | 18,35 | 18,35 | -5,17% | 10,00 |
| 21.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | - |
| 18.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 17.07.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 16.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -6,07% | 22,00 |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -5,94% | 23,00 |
| 14.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -3,95% | - |
| 11.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,80% | - |
| 10.07.2025 | 24,50 | 24,50 | 23,70 | 23,70 | -2,87% | 180,00 |
| 09.07.2025 | 23,50 | 24,40 | 23,50 | 24,40 | 2,52% | 207,00 |
| 08.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 07.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 04.07.2025 | 25,70 | 25,70 | 25,40 | 25,40 | 1,20% | 120,00 |
| 03.07.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,71% | - |
| 02.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,64% | - |
| 01.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 30.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 7,26% | - |
| 27.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 26.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 20,00 |
| 25.06.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | 10,00 |
| 24.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 23.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 20.06.2025 | 25,50 | 26,50 | 25,50 | 26,50 | 3,92% | 300,00 |