16,900€
1,50%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 17,00 | 17,00 | 16,60 | 16,98 | 1,95% | - |
| 30.10.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 29.10.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 28.10.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | - |
| 27.10.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,30% | - |
| 26.10.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 23.10.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,32% | - |
| 22.10.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 2,97% | 100,00 |
| 21.10.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 20.10.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 19.10.2026 | 16,75 | 17,10 | 16,75 | 16,90 | 0,60% | 95,00 |
| 16.10.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | - |
| 15.10.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 14.10.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -5,57% | 150,00 |
| 13.10.2026 | 17,60 | 17,95 | 17,60 | 17,95 | 1,13% | 100,00 |
| 12.10.2026 | 13,35 | 17,75 | 13,35 | 17,75 | 31,97% | 321,00 |
| 09.10.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -1,82% | - |
| 08.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,53% | - |
| 07.10.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,06% | - |
| 06.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 05.10.2026 | 13,55 | 14,50 | 13,55 | 14,50 | 5,45% | 200,00 |
| 02.10.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -10,13% | - |
| 01.10.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 30.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 29.09.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -1,96% | 130,00 |
| 28.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 25.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 24.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | - |
| 23.09.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 22.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,62% | - |
| 21.09.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | - |
| 18.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 17.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 1,60% | - |
| 16.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 15.09.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -2,49% | - |
| 14.09.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -2,13% | - |
| 11.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | - |
| 10.09.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 09.09.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,91% | - |
| 08.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 07.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | - |
| 04.09.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -2,02% | - |
| 03.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | 14,00 |
| 02.09.2026 | 17,75 | 17,75 | 16,90 | 16,90 | -2,03% | 245,00 |
| 01.09.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 31.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
| 28.08.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -1,14% | - |
| 27.08.2026 | 17,15 | 17,55 | 17,15 | 17,55 | 1,15% | 100,00 |
| 26.08.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,58% | - |
| 25.08.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 24.08.2026 | 17,80 | 17,80 | 17,35 | 17,35 | -1,98% | 330,00 |
| 21.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 20.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 19.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 3,12% | - |
| 18.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 17.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 14.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 13.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 300,00 |
| 12.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 173,00 |
| 11.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 10.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 07.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | - |
| 06.08.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,55% | - |
| 05.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 04.08.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -0,28% | 50,00 |
| 03.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 31.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | 200,00 |
| 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% | - |