18,475€
1,23%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 18.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | - |
| 17.06.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
| 16.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,21% | - |
| 13.06.2025 | 25,40 | 26,10 | 25,40 | 26,10 | 1,56% | 357,00 |
| 12.06.2025 | 24,50 | 25,70 | 24,50 | 25,70 | 2,80% | - |
| 11.06.2025 | 25,70 | 25,70 | 25,00 | 25,00 | -3,85% | 220,00 |
| 10.06.2025 | 26,50 | 26,50 | 26,00 | 26,00 | -3,35% | 50,00 |
| 09.06.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,37% | - |
| 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% | - |