33,600€
3,38%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,10 | 33,70 | 32,40 | 33,70 | 3,69% | - |
| 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 |
| 14.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.01.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | 530,00 |
| 10.01.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -1,71% | 85,00 |
| 09.01.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 0,69% | 50,00 |
| 08.01.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
| 07.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 06.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 03.01.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 1,02% | 100,00 |
| 02.01.2025 | 28,30 | 29,50 | 28,30 | 29,50 | 2,08% | 100,00 |
| 30.12.2024 | 29,20 | 29,60 | 28,90 | 28,90 | -3,34% | 4,00 |
| 27.12.2024 | 29,50 | 29,90 | 29,40 | 29,90 | -0,33% | 330,00 |
| 23.12.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 1,01% | 156,00 |
| 20.12.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | 82,00 |
| 19.12.2024 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | 146,00 |
| 18.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 17.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -2,92% | - |
| 16.12.2024 | 30,10 | 30,80 | 30,10 | 30,80 | 3,01% | 80,00 |
| 13.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,97% | - |
| 12.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
| 11.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 10.12.2024 | 30,30 | 31,00 | 30,30 | 31,00 | 1,31% | 5,00 |
| 09.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 06.12.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 100,00 |
| 05.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 04.12.2024 | 30,50 | 31,00 | 30,50 | 31,00 | -0,32% | 250,00 |
| 03.12.2024 | 30,80 | 31,10 | 30,80 | 31,10 | -2,81% | 25,00 |
| 02.12.2024 | 30,20 | 32,00 | 30,20 | 32,00 | 2,89% | 130,00 |
| 29.11.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 28.11.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 4,01% | - |
| 27.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 60,00 |
| 26.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,97% | - |
| 25.11.2024 | 30,90 | 30,90 | 30,50 | 30,50 | 0,33% | 30,00 |
| 22.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 21.11.2024 | 31,85 | 32,50 | 30,90 | 31,00 | 3,33% | - |
| 20.11.2024 | 29,50 | 30,00 | 29,50 | 30,00 | 2,74% | 200,00 |
| 19.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,50% | - |
| 18.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 3,00% | 5,00 |
| 15.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,93% | - |
| 13.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | 40,00 |
| 12.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 11.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 08.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |