26,550€
0,57%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 27,05 | 27,50 | 26,55 | 26,55 | -1,30% | 561,00 |
| 29.05.2025 | 27,70 | 28,35 | 26,65 | 26,90 | -3,24% | 5.220,00 |
| 28.05.2025 | 27,25 | 28,40 | 26,45 | 27,80 | 1,83% | 1.729,00 |
| 27.05.2025 | 25,75 | 27,55 | 25,60 | 27,30 | 5,41% | 1.416,00 |
| 26.05.2025 | 24,30 | 26,10 | 24,20 | 25,90 | 7,47% | 12.000,00 |
| 23.05.2025 | 24,10 | 24,80 | 23,70 | 24,10 | 0,00% | 3.400,00 |
| 22.05.2025 | 24,50 | 24,60 | 22,75 | 24,10 | -1,83% | 3.397,00 |
| 21.05.2025 | 25,35 | 25,70 | 24,10 | 24,55 | -3,16% | 2.170,00 |
| 20.05.2025 | 28,05 | 28,25 | 23,55 | 25,35 | -9,46% | 9.757,00 |
| 19.05.2025 | 28,70 | 30,10 | 27,50 | 28,00 | -1,75% | 6.150,00 |
| 16.05.2025 | 38,25 | 38,45 | 27,75 | 28,50 | -25,49% | 7.111,00 |
| 15.05.2025 | 38,40 | 38,80 | 37,65 | 38,25 | -0,39% | 5.213,00 |
| 14.05.2025 | 38,95 | 41,60 | 35,85 | 38,40 | -2,78% | 6.712,00 |
| 13.05.2025 | 37,25 | 39,90 | 37,25 | 39,50 | 5,90% | 2.436,00 |
| 12.05.2025 | 37,10 | 37,80 | 36,10 | 37,30 | 1,08% | - |
| 09.05.2025 | 36,70 | 37,20 | 36,00 | 36,90 | 0,96% | 656,00 |
| 08.05.2025 | 36,05 | 37,00 | 36,05 | 36,55 | 1,25% | 2.114,00 |
| 07.05.2025 | 36,65 | 36,75 | 35,75 | 36,10 | -1,37% | 1.680,00 |
| 06.05.2025 | 35,75 | 36,80 | 34,40 | 36,60 | 2,38% | 1.020,00 |
| 05.05.2025 | 35,10 | 35,95 | 35,10 | 35,75 | 1,85% | 6.820,00 |
| 02.05.2025 | 34,60 | 35,25 | 33,10 | 35,10 | 1,59% | 1.700,00 |
| 30.04.2025 | 35,00 | 35,70 | 34,25 | 34,55 | -2,54% | - |
| 29.04.2025 | 35,40 | 35,80 | 34,75 | 35,45 | -0,14% | - |
| 28.04.2025 | 35,75 | 36,65 | 35,10 | 35,50 | -0,56% | - |
| 25.04.2025 | 35,15 | 36,55 | 35,00 | 35,70 | 1,28% | - |
| 24.04.2025 | 34,50 | 35,40 | 34,30 | 35,25 | 2,77% | - |
| 23.04.2025 | 35,60 | 35,85 | 34,05 | 34,30 | -2,56% | 1.765,00 |
| 22.04.2025 | 36,00 | 36,40 | 34,40 | 35,20 | -2,09% | - |
| 17.04.2025 | 36,30 | 36,30 | 35,70 | 35,95 | 0,42% | 240,00 |
| 16.04.2025 | 36,35 | 36,45 | 35,75 | 35,80 | 0,14% | - |
| 15.04.2025 | 35,80 | 36,25 | 35,45 | 35,75 | 0,00% | 3.700,00 |
| 14.04.2025 | 35,10 | 36,25 | 34,75 | 35,75 | 2,00% | - |
| 11.04.2025 | 36,25 | 36,40 | 34,20 | 35,05 | -3,31% | 255,00 |
| 10.04.2025 | 35,25 | 36,25 | 32,20 | 36,25 | 4,32% | 81,00 |
| 09.04.2025 | 33,55 | 35,15 | 33,00 | 34,75 | 3,42% | 2.362,00 |
| 08.04.2025 | 33,40 | 33,70 | 32,40 | 33,60 | 1,36% | 4.900,00 |
| 07.04.2025 | 32,65 | 34,80 | 30,40 | 33,15 | 2,47% | 450,00 |
| 04.04.2025 | 33,45 | 33,80 | 32,20 | 32,35 | -2,85% | 2.800,00 |
| 03.04.2025 | 33,30 | 34,00 | 33,00 | 33,30 | 0,45% | - |
| 02.04.2025 | 33,10 | 33,60 | 33,05 | 33,15 | 0,30% | - |
| 01.04.2025 | 32,95 | 33,75 | 32,85 | 33,05 | 0,46% | - |
| 31.03.2025 | 33,45 | 33,50 | 32,40 | 32,90 | -1,94% | - |
| 28.03.2025 | 34,55 | 35,45 | 33,50 | 33,55 | -3,03% | 6.125,00 |
| 27.03.2025 | 33,90 | 35,00 | 33,85 | 34,60 | 2,06% | 500,00 |
| 26.03.2025 | 33,75 | 34,65 | 33,75 | 33,90 | 0,30% | 4.400,00 |
| 25.03.2025 | 33,35 | 34,20 | 33,35 | 33,80 | 1,20% | 6.232,00 |
| 24.03.2025 | 33,20 | 33,80 | 32,60 | 33,40 | 1,06% | 1.354,00 |
| 21.03.2025 | 31,45 | 33,45 | 31,15 | 33,05 | 5,09% | 1.225,00 |
| 20.03.2025 | 31,40 | 31,70 | 31,20 | 31,45 | 0,00% | 1.122,00 |
| 19.03.2025 | 32,20 | 32,30 | 31,35 | 31,45 | -2,02% | 7.750,00 |
| 18.03.2025 | 32,60 | 33,20 | 30,85 | 32,10 | -1,23% | 1.500,00 |
| 17.03.2025 | 30,95 | 32,60 | 30,85 | 32,50 | 4,84% | - |
| 14.03.2025 | 30,80 | 31,25 | 30,65 | 31,00 | 0,49% | 315,00 |
| 13.03.2025 | 30,80 | 31,00 | 30,55 | 30,85 | 0,98% | - |
| 12.03.2025 | 30,45 | 31,00 | 30,40 | 30,55 | 0,33% | 1.500,00 |
| 11.03.2025 | 30,40 | 30,75 | 30,00 | 30,45 | 1,00% | 1.633,00 |
| 10.03.2025 | 30,70 | 30,85 | 29,90 | 30,15 | -1,63% | - |
| 07.03.2025 | 30,35 | 30,70 | 29,95 | 30,65 | 1,16% | - |
| 06.03.2025 | 30,40 | 30,70 | 29,85 | 30,30 | 0,00% | 750,00 |
| 05.03.2025 | 30,20 | 30,50 | 30,10 | 30,30 | 0,33% | - |
| 04.03.2025 | 30,80 | 30,80 | 29,95 | 30,20 | -1,95% | 3.383,00 |
| 03.03.2025 | 30,40 | 30,85 | 29,90 | 30,80 | 1,65% | - |
| 28.02.2025 | 30,30 | 30,45 | 30,05 | 30,30 | -0,16% | - |
| 27.02.2025 | 30,15 | 30,45 | 29,80 | 30,35 | 0,83% | - |
| 26.02.2025 | 29,90 | 30,15 | 29,80 | 30,10 | 0,84% | - |
| 25.02.2025 | 30,10 | 30,20 | 29,80 | 29,85 | -1,65% | 4.000,00 |
| 24.02.2025 | 30,20 | 30,45 | 29,75 | 30,35 | 1,17% | - |
| 21.02.2025 | 29,55 | 30,05 | 29,30 | 30,00 | 2,21% | 14.740,00 |
| 20.02.2025 | 29,45 | 29,75 | 29,15 | 29,35 | -0,17% | - |
| 19.02.2025 | 30,10 | 30,35 | 29,20 | 29,40 | -1,67% | 19.328,00 |
| 18.02.2025 | 30,85 | 31,05 | 29,85 | 29,90 | -2,92% | 18.122,00 |
| 17.02.2025 | 31,70 | 31,80 | 30,70 | 30,80 | -2,99% | 4.330,00 |
| 14.02.2025 | 31,75 | 31,90 | 30,90 | 31,75 | -0,16% | - |
| 13.02.2025 | 31,05 | 31,90 | 31,00 | 31,80 | 1,76% | - |
| 12.02.2025 | 30,70 | 31,35 | 30,65 | 31,25 | 1,79% | - |
| 11.02.2025 | 31,30 | 32,10 | 30,65 | 30,70 | -1,92% | 4.800,00 |
| 10.02.2025 | 30,90 | 31,80 | 30,70 | 31,30 | 1,29% | 480,00 |
| 07.02.2025 | 30,80 | 31,05 | 30,40 | 30,90 | 0,00% | - |
| 06.02.2025 | 30,65 | 30,90 | 30,55 | 30,90 | 0,65% | 8.410,00 |
| 05.02.2025 | 30,50 | 30,90 | 30,40 | 30,70 | 0,66% | 1.260,00 |
| 04.02.2025 | 30,55 | 30,65 | 30,30 | 30,50 | -0,16% | 120,00 |
| 03.02.2025 | 29,75 | 31,35 | 29,45 | 30,55 | 2,17% | 1.731,00 |
| 31.01.2025 | 30,05 | 30,05 | 29,55 | 29,90 | -0,50% | - |
| 30.01.2025 | 29,10 | 30,30 | 29,00 | 30,05 | 3,80% | - |
| 29.01.2025 | 29,05 | 29,35 | 28,85 | 28,95 | -0,69% | 1.000,00 |
| 28.01.2025 | 28,70 | 29,15 | 28,65 | 29,15 | 1,39% | - |
| 27.01.2025 | 28,70 | 29,00 | 28,60 | 28,75 | 0,52% | 1.980,00 |
| 24.01.2025 | 29,00 | 29,15 | 28,55 | 28,60 | -1,72% | - |
| 23.01.2025 | 29,35 | 29,40 | 28,75 | 29,10 | -0,85% | - |
| 22.01.2025 | 30,40 | 30,50 | 28,95 | 29,35 | -3,45% | - |
| 21.01.2025 | 29,65 | 32,30 | 29,00 | 30,40 | 2,18% | 1.926,00 |
| 20.01.2025 | 28,90 | 29,85 | 28,75 | 29,75 | 3,30% | - |
| 17.01.2025 | 28,80 | 29,20 | 28,65 | 28,80 | -0,17% | 3.360,00 |
| 16.01.2025 | 29,05 | 29,50 | 28,35 | 28,85 | -0,17% | - |
| 15.01.2025 | 28,75 | 29,05 | 28,30 | 28,90 | 0,35% | 1.428,00 |
| 14.01.2025 | 28,95 | 29,20 | 28,55 | 28,80 | -0,52% | - |
| 13.01.2025 | 29,10 | 29,30 | 28,70 | 28,95 | -0,86% | 1.760,00 |
| 10.01.2025 | 29,30 | 29,35 | 28,45 | 29,20 | -0,34% | 32,00 |
| 09.01.2025 | 29,40 | 29,40 | 28,95 | 29,30 | -0,34% | 2.750,00 |
| 08.01.2025 | 29,50 | 29,90 | 29,15 | 29,40 | -0,68% | 1.020,00 |