27,750€
4,32%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,10 | 27,90 | 27,05 | 27,70 | 4,53% | - |
| 26.03.2026 | 27,30 | 28,25 | 25,85 | 26,50 | -3,46% | 6.603,00 |
| 25.03.2026 | 24,80 | 28,20 | 24,80 | 27,45 | 10,91% | 11.400,00 |
| 24.03.2026 | 24,40 | 25,45 | 24,10 | 24,75 | 0,61% | 6.450,00 |
| 23.03.2026 | 24,70 | 24,90 | 23,20 | 24,60 | 0,61% | 16.380,00 |
| 20.03.2026 | 24,75 | 25,35 | 23,55 | 24,45 | -0,61% | 3.060,00 |
| 19.03.2026 | 24,60 | 25,35 | 23,80 | 24,60 | -0,40% | 600,00 |
| 18.03.2026 | 25,80 | 26,40 | 24,15 | 24,70 | -4,26% | 8.739,00 |
| 17.03.2026 | 26,65 | 26,85 | 25,60 | 25,80 | -4,27% | - |
| 16.03.2026 | 26,85 | 27,15 | 26,55 | 26,95 | 0,94% | 679,00 |
| 13.03.2026 | 26,35 | 26,85 | 26,05 | 26,70 | 0,19% | - |
| 12.03.2026 | 26,30 | 27,40 | 26,05 | 26,65 | 2,11% | 8.466,00 |
| 11.03.2026 | 25,55 | 26,35 | 25,50 | 26,10 | 2,15% | 3.040,00 |
| 10.03.2026 | 26,10 | 26,40 | 25,20 | 25,55 | -3,22% | 6.047,00 |
| 09.03.2026 | 25,90 | 26,90 | 25,55 | 26,40 | 4,97% | 2.362,00 |
| 06.03.2026 | 25,00 | 27,35 | 24,85 | 25,15 | 1,62% | 9.367,00 |
| 05.03.2026 | 23,55 | 25,90 | 23,00 | 24,75 | 4,65% | 741,00 |
| 04.03.2026 | 21,80 | 23,95 | 21,70 | 23,65 | 7,50% | - |
| 03.03.2026 | 24,40 | 24,45 | 21,50 | 22,00 | -8,14% | 10.273,00 |
| 02.03.2026 | 22,20 | 24,30 | 21,45 | 23,95 | 7,88% | 2.459,00 |
| 27.02.2026 | 24,65 | 25,50 | 22,20 | 22,20 | -7,88% | 2.138,00 |
| 26.02.2026 | 22,35 | 26,55 | 22,25 | 24,10 | 7,35% | 8.377,00 |
| 25.02.2026 | 19,83 | 22,90 | 19,45 | 22,45 | 20,38% | 8.013,00 |
| 24.02.2026 | 17,68 | 19,40 | 17,53 | 18,65 | 5,67% | 1.400,00 |
| 23.02.2026 | 17,43 | 17,88 | 17,43 | 17,65 | 1,73% | - |
| 20.02.2026 | 17,70 | 17,73 | 17,35 | 17,35 | -1,84% | - |
| 19.02.2026 | 17,58 | 17,75 | 17,53 | 17,68 | 0,57% | 336,00 |
| 18.02.2026 | 17,70 | 17,85 | 17,40 | 17,58 | -1,54% | 8.186,00 |
| 17.02.2026 | 17,80 | 18,03 | 17,73 | 17,85 | 0,28% | 10.200,00 |
| 16.02.2026 | 17,93 | 18,13 | 17,43 | 17,80 | -0,70% | 2.450,00 |
| 13.02.2026 | 18,55 | 18,60 | 17,85 | 17,93 | -2,58% | - |
| 12.02.2026 | 18,13 | 18,60 | 17,63 | 18,40 | 1,52% | - |
| 11.02.2026 | 18,10 | 18,28 | 17,70 | 18,13 | -0,14% | 390,00 |
| 10.02.2026 | 17,95 | 18,50 | 17,73 | 18,15 | 1,40% | - |
| 09.02.2026 | 17,63 | 18,15 | 17,60 | 17,90 | 1,70% | - |
| 06.02.2026 | 17,55 | 17,78 | 17,48 | 17,60 | 0,14% | - |
| 05.02.2026 | 18,10 | 18,18 | 17,55 | 17,58 | -3,03% | - |
| 04.02.2026 | 18,05 | 18,23 | 18,00 | 18,13 | 0,55% | 37,00 |
| 03.02.2026 | 17,88 | 18,13 | 17,80 | 18,03 | 0,84% | - |
| 02.02.2026 | 18,13 | 18,60 | 17,85 | 17,88 | -1,38% | - |
| 30.01.2026 | 17,85 | 18,75 | 17,80 | 18,13 | 1,54% | - |
| 29.01.2026 | 18,13 | 18,18 | 17,48 | 17,85 | -1,24% | - |
| 28.01.2026 | 18,50 | 18,50 | 18,05 | 18,08 | -2,30% | 8.640,00 |
| 27.01.2026 | 18,00 | 18,60 | 17,95 | 18,50 | -0,67% | - |
| 26.01.2026 | 18,20 | 18,73 | 18,20 | 18,63 | 4,05% | 162,00 |
| 23.01.2026 | 17,85 | 18,30 | 17,83 | 17,90 | -1,78% | - |
| 22.01.2026 | 18,18 | 18,55 | 18,08 | 18,23 | 0,55% | - |
| 21.01.2026 | 17,68 | 18,18 | 17,55 | 18,13 | 2,69% | 5.160,00 |
| 20.01.2026 | 17,70 | 17,98 | 17,43 | 17,65 | -0,28% | 95,00 |
| 19.01.2026 | 17,50 | 17,83 | 17,50 | 17,70 | 0,43% | - |
| 16.01.2026 | 18,33 | 18,98 | 17,20 | 17,63 | -3,56% | 2.700,00 |
| 15.01.2026 | 19,85 | 19,88 | 18,18 | 18,28 | -8,05% | - |
| 14.01.2026 | 19,43 | 19,95 | 19,23 | 19,88 | 1,15% | 7.710,00 |
| 13.01.2026 | 18,45 | 19,65 | 18,23 | 19,65 | 3,69% | 6.348,00 |
| 12.01.2026 | 18,83 | 19,00 | 18,80 | 18,95 | 3,41% | - |
| 09.01.2026 | 19,28 | 19,30 | 18,33 | 18,33 | -4,06% | - |
| 08.01.2026 | 18,88 | 19,33 | 18,80 | 19,10 | 4,66% | 252,00 |
| 07.01.2026 | 18,73 | 19,25 | 18,10 | 18,25 | 0,69% | 1.050,00 |
| 06.01.2026 | 18,03 | 18,20 | 17,83 | 18,13 | 0,28% | 3.750,00 |
| 05.01.2026 | 17,98 | 18,33 | 17,80 | 18,08 | 2,12% | 6.860,00 |
| 02.01.2026 | 17,18 | 17,88 | 17,13 | 17,70 | 3,36% | - |
| 30.12.2025 | 16,88 | 17,30 | 16,80 | 17,13 | 1,33% | 2.150,00 |
| 29.12.2025 | 16,80 | 17,55 | 16,58 | 16,90 | 1,81% | 6.150,00 |
| 23.12.2025 | 17,68 | 18,03 | 16,50 | 16,60 | -4,32% | 3.900,00 |
| 22.12.2025 | 17,35 | 17,75 | 17,25 | 17,35 | -0,72% | 60,00 |
| 19.12.2025 | 17,73 | 17,80 | 17,25 | 17,48 | 0,14% | 400,00 |
| 18.12.2025 | 17,10 | 17,90 | 17,10 | 17,45 | 1,90% | 10.400,00 |
| 17.12.2025 | 17,50 | 17,73 | 17,00 | 17,13 | -1,86% | - |
| 16.12.2025 | 17,53 | 17,75 | 17,10 | 17,45 | -0,43% | 8.520,00 |
| 15.12.2025 | 17,98 | 18,15 | 17,38 | 17,53 | -2,37% | 9.020,00 |
| 12.12.2025 | 18,00 | 18,20 | 17,75 | 17,95 | 0,14% | 4.200,00 |
| 11.12.2025 | 18,13 | 18,30 | 17,70 | 17,93 | -1,10% | - |
| 10.12.2025 | 18,35 | 18,40 | 17,80 | 18,13 | -0,68% | - |
| 09.12.2025 | 17,98 | 18,38 | 17,95 | 18,25 | 0,97% | - |
| 08.12.2025 | 18,15 | 18,35 | 17,95 | 18,08 | -0,69% | 1.305,00 |
| 05.12.2025 | 18,05 | 18,20 | 17,83 | 18,20 | 0,69% | - |
| 04.12.2025 | 18,33 | 18,33 | 18,05 | 18,08 | -1,36% | - |
| 03.12.2025 | 17,75 | 18,33 | 17,53 | 18,33 | 2,81% | - |
| 02.12.2025 | 17,83 | 17,83 | 17,80 | 17,83 | 0,14% | - |
| 01.12.2025 | 17,78 | 17,95 | 17,63 | 17,80 | 0,00% | - |
| 28.11.2025 | 18,30 | 18,43 | 17,30 | 17,80 | -2,73% | - |
| 27.11.2025 | 18,08 | 18,40 | 17,90 | 18,30 | 1,95% | - |
| 26.11.2025 | 18,08 | 18,45 | 17,85 | 17,95 | -0,97% | 6.000,00 |
| 25.11.2025 | 17,98 | 18,18 | 17,85 | 18,13 | 2,40% | - |
| 24.11.2025 | 18,65 | 18,80 | 17,70 | 17,70 | -4,58% | 2.108,00 |
| 21.11.2025 | 18,80 | 18,88 | 18,55 | 18,55 | -1,33% | 65,00 |
| 20.11.2025 | 19,35 | 19,68 | 18,80 | 18,80 | -1,57% | 500,00 |
| 19.11.2025 | 19,65 | 19,85 | 19,10 | 19,10 | -0,65% | 1.715,00 |
| 18.11.2025 | 19,15 | 19,23 | 19,15 | 19,23 | -0,52% | - |
| 17.11.2025 | 19,33 | 19,40 | 19,30 | 19,33 | 0,13% | - |
| 14.11.2025 | 18,90 | 19,63 | 18,90 | 19,30 | 3,49% | 24.490,00 |
| 13.11.2025 | 19,13 | 19,35 | 18,65 | 18,65 | -3,12% | - |
| 12.11.2025 | 18,43 | 19,48 | 18,30 | 19,25 | 6,06% | 4.018,00 |
| 11.11.2025 | 18,18 | 18,75 | 17,48 | 18,15 | 4,61% | 4.440,00 |
| 10.11.2025 | 17,50 | 17,58 | 16,80 | 17,35 | 1,46% | - |
| 07.11.2025 | 16,70 | 17,35 | 16,48 | 17,10 | 3,17% | - |
| 06.11.2025 | 16,80 | 17,00 | 15,90 | 16,58 | -2,07% | - |
| 05.11.2025 | 16,78 | 17,35 | 16,55 | 16,93 | -6,62% | - |
| 04.11.2025 | 18,28 | 18,35 | 18,05 | 18,13 | -0,41% | - |
| 03.11.2025 | 18,38 | 18,60 | 17,98 | 18,20 | -0,95% | - |