18,325€
0,96%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 29.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -1,63% | 10,00 |
| 28.07.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,81% | - |
| 27.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 24.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 23.07.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | - |
| 22.07.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -3,40% | - |
| 21.07.2026 | 18,70 | 19,10 | 18,70 | 19,10 | 2,96% | 100,00 |
| 20.07.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,92% | - |
| 17.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 16.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,05% | 284,00 |
| 15.07.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -3,99% | - |
| 14.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 13.07.2026 | 18,30 | 18,60 | 18,30 | 18,60 | 1,92% | 60,00 |
| 10.07.2026 | 17,95 | 18,25 | 17,95 | 18,25 | 1,67% | 20,00 |
| 09.07.2026 | 17,60 | 17,95 | 17,60 | 17,95 | -2,18% | 150,00 |
| 08.07.2026 | 17,90 | 18,35 | 17,90 | 18,35 | 1,38% | 100,00 |
| 07.07.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -1,09% | 251,00 |
| 06.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 03.07.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 0,82% | - |
| 02.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | - |
| 01.07.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -2,17% | - |
| 30.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 3,36% | - |
| 29.06.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -4,80% | - |
| 26.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,32% | - |
| 25.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | - |
| 24.06.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 23.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,35% | - |
| 22.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | - |
| 19.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 18.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,32% | - |
| 17.06.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 16.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 15.06.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 4,00% | 118,00 |
| 12.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 11.06.2026 | 19,95 | 20,40 | 19,95 | 20,40 | 3,29% | 150,00 |
| 10.06.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 09.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 89,00 |
| 08.06.2026 | 20,10 | 20,10 | 19,80 | 19,80 | -0,75% | 82,00 |
| 05.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 2,05% | - |
| 04.06.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | - |
| 03.06.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,51% | - |
| 02.06.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 0,77% | - |
| 01.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -7,18% | - |
| 29.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | - |
| 28.05.2026 | 20,30 | 21,40 | 20,30 | 21,40 | 8,91% | 150,00 |
| 27.05.2026 | 20,20 | 20,20 | 19,65 | 19,65 | -0,51% | 180,00 |
| 26.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -3,19% | - |
| 25.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 100,00 |
| 22.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,32% | - |
| 20.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -5,05% | - |
| 19.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 15.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 14.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,29% | - |
| 13.05.2026 | 19,85 | 21,80 | 19,85 | 21,80 | 9,00% | 800,00 |
| 12.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 60,00 |
| 11.05.2026 | 24,50 | 24,60 | 20,00 | 20,00 | -17,36% | 490,00 |
| 08.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 07.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 06.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | - |
| 05.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 5,24% | - |
| 04.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 30.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 29.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 28.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 27.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,53% | 100,00 |
| 24.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 23.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 22.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 21.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 17.04.2026 | 26,00 | 26,00 | 23,50 | 23,50 | -7,48% | 170,00 |
| 16.04.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 4,53% | 20,00 |
| 15.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -4,71% | - |
| 14.04.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 13.04.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 4,05% | 60,00 |
| 10.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 09.04.2026 | 23,60 | 24,90 | 23,60 | 24,90 | 8,26% | 278,00 |
| 08.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -13,53% | 280,00 |
| 07.04.2026 | 25,90 | 26,60 | 25,90 | 26,60 | 4,31% | 1,00 |
| 02.04.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 4,94% | 19,00 |
| 01.04.2026 | 25,10 | 25,10 | 24,30 | 24,30 | -11,96% | 480,00 |
| 31.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 30.03.2026 | 27,00 | 28,20 | 26,70 | 28,20 | 4,83% | 530,00 |
| 27.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -3,58% | - |
| 26.03.2026 | 27,20 | 27,90 | 26,00 | 27,90 | 8,56% | 760,00 |
| 25.03.2026 | 24,60 | 25,70 | 24,60 | 25,70 | 2,39% | 160,00 |
| 24.03.2026 | 24,40 | 25,10 | 24,40 | 25,10 | 2,87% | 200,00 |
| 23.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 19.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 18.03.2026 | 25,30 | 25,30 | 25,00 | 25,00 | -3,47% | 250,00 |
| 17.03.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -3,72% | 27,00 |
| 16.03.2026 | 26,30 | 26,90 | 26,30 | 26,90 | 3,86% | 264,00 |
| 13.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -3,00% | - |
| 12.03.2026 | 25,70 | 26,70 | 25,70 | 26,70 | 3,89% | 89,00 |
| 11.03.2026 | 25,40 | 25,70 | 25,40 | 25,70 | -1,15% | 120,00 |
| 10.03.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 1,96% | 107,00 |