28,600€
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 29,45 | 29,65 | 29,15 | 29,60 | 0,51% | - |
| 06.01.2025 | 29,85 | 30,00 | 29,25 | 29,45 | -1,01% | - |
| 03.01.2025 | 29,05 | 29,75 | 29,00 | 29,75 | 2,23% | - |
| 02.01.2025 | 28,95 | 29,75 | 28,85 | 29,10 | 0,52% | 3.355,00 |
| 30.12.2024 | 29,45 | 29,55 | 28,25 | 28,95 | -1,86% | 1.100,00 |
| 27.12.2024 | 30,00 | 30,30 | 29,40 | 29,50 | -1,83% | 300,00 |
| 23.12.2024 | 29,70 | 30,30 | 29,60 | 30,05 | 1,35% | 980,00 |
| 20.12.2024 | 29,90 | 30,50 | 29,55 | 29,65 | -1,33% | 18.376,00 |
| 19.12.2024 | 30,25 | 30,30 | 30,05 | 30,05 | -0,83% | 2.380,00 |
| 18.12.2024 | 30,50 | 30,50 | 30,20 | 30,30 | -0,82% | - |
| 17.12.2024 | 30,50 | 30,55 | 30,20 | 30,55 | 0,49% | 275,00 |
| 16.12.2024 | 30,70 | 30,85 | 30,20 | 30,40 | -0,16% | - |
| 13.12.2024 | 30,55 | 31,05 | 30,25 | 30,45 | -0,16% | 740,00 |
| 12.12.2024 | 30,75 | 30,95 | 30,15 | 30,50 | -0,97% | - |
| 11.12.2024 | 30,75 | 30,95 | 30,65 | 30,80 | 0,16% | 5.750,00 |
| 10.12.2024 | 31,00 | 31,15 | 30,70 | 30,75 | -0,97% | 680,00 |
| 09.12.2024 | 30,85 | 31,25 | 30,70 | 31,05 | 0,81% | 2.350,00 |
| 06.12.2024 | 30,90 | 31,00 | 30,25 | 30,80 | -0,32% | 5.392,00 |
| 05.12.2024 | 31,10 | 31,10 | 30,20 | 30,90 | -0,64% | - |
| 04.12.2024 | 31,20 | 31,80 | 29,75 | 31,10 | -0,16% | 4.988,00 |
| 03.12.2024 | 31,40 | 31,55 | 31,05 | 31,15 | -0,80% | 11.310,00 |
| 02.12.2024 | 31,95 | 31,95 | 31,30 | 31,40 | -1,26% | 410,00 |
| 29.11.2024 | 31,55 | 32,30 | 30,70 | 31,80 | 0,79% | 115,00 |
| 28.11.2024 | 31,70 | 32,00 | 30,95 | 31,55 | -0,47% | - |
| 27.11.2024 | 30,50 | 32,50 | 29,80 | 31,70 | 4,11% | 96,00 |
| 26.11.2024 | 30,30 | 30,95 | 30,20 | 30,45 | 0,50% | - |
| 25.11.2024 | 31,60 | 31,60 | 30,10 | 30,30 | -3,50% | - |
| 22.11.2024 | 31,00 | 31,95 | 30,95 | 31,40 | 1,29% | - |
| 21.11.2024 | 31,85 | 32,30 | 30,90 | 31,00 | -2,82% | 3.552,00 |
| 20.11.2024 | 30,45 | 32,10 | 30,00 | 31,90 | 4,93% | 8.732,00 |
| 19.11.2024 | 29,55 | 30,70 | 29,45 | 30,40 | 2,70% | 15.941,00 |
| 18.11.2024 | 30,55 | 30,60 | 29,35 | 29,60 | -2,15% | 7.956,00 |
| 15.11.2024 | 30,80 | 30,85 | 30,25 | 30,25 | -1,47% | 4.028,00 |
| 14.11.2024 | 30,65 | 30,90 | 30,35 | 30,70 | -0,16% | - |
| 13.11.2024 | 30,25 | 31,40 | 30,25 | 30,75 | -0,32% | 3.360,00 |
| 12.11.2024 | 30,90 | 33,05 | 30,25 | 30,85 | -0,32% | - |
| 11.11.2024 | 31,05 | 32,75 | 30,80 | 30,95 | -0,16% | 297,00 |
| 08.11.2024 | 31,10 | 31,20 | 30,90 | 31,00 | -0,16% | 1.100,00 |
| 07.11.2024 | 31,15 | 31,25 | 31,05 | 31,05 | 0,00% | - |
| 06.11.2024 | 31,25 | 31,25 | 31,05 | 31,05 | -0,64% | 1.444,00 |
| 05.11.2024 | 31,80 | 32,50 | 31,20 | 31,25 | -1,73% | - |
| 04.11.2024 | 31,20 | 32,05 | 30,95 | 31,80 | 1,92% | 1.120,00 |
| 01.11.2024 | 32,00 | 32,00 | 31,05 | 31,20 | -2,50% | 4.600,00 |
| 31.10.2024 | 32,00 | 32,30 | 31,75 | 32,00 | -0,93% | 4.975,00 |
| 30.10.2024 | 32,00 | 32,35 | 31,90 | 32,30 | 0,78% | 555,00 |
| 29.10.2024 | 32,20 | 32,35 | 32,05 | 32,05 | -0,47% | 3.281,00 |
| 28.10.2024 | 33,05 | 33,25 | 32,05 | 32,20 | -2,13% | 3.260,00 |
| 25.10.2024 | 33,15 | 33,35 | 32,75 | 32,90 | -0,90% | - |
| 24.10.2024 | 31,85 | 34,00 | 31,85 | 33,20 | 4,40% | - |
| 23.10.2024 | 31,50 | 32,30 | 31,45 | 31,80 | 1,11% | 5.600,00 |
| 22.10.2024 | 31,90 | 32,20 | 31,15 | 31,45 | -1,87% | - |
| 21.10.2024 | 31,80 | 33,65 | 31,75 | 32,05 | 0,47% | - |
| 18.10.2024 | 31,80 | 33,10 | 31,55 | 31,90 | 0,31% | - |
| 17.10.2024 | 32,05 | 33,05 | 31,30 | 31,80 | -0,78% | - |
| 16.10.2024 | 31,65 | 32,75 | 31,50 | 32,05 | 1,26% | 4.300,00 |
| 15.10.2024 | 32,00 | 33,15 | 31,35 | 31,65 | -0,94% | - |
| 14.10.2024 | 31,75 | 32,25 | 31,30 | 31,95 | 0,31% | 111,00 |
| 11.10.2024 | 31,25 | 31,85 | 30,85 | 31,85 | 1,92% | - |
| 10.10.2024 | 30,80 | 31,25 | 30,75 | 31,25 | -1,11% | 340,00 |
| 09.10.2024 | 30,50 | 31,60 | 30,50 | 31,60 | 3,27% | 90,00 |
| 08.10.2024 | 30,40 | 31,10 | 30,30 | 30,60 | 0,66% | - |
| 07.10.2024 | 30,05 | 30,85 | 30,00 | 30,40 | 1,16% | 4.090,00 |
| 04.10.2024 | 30,25 | 30,50 | 29,60 | 30,05 | -0,66% | 6.435,00 |
| 03.10.2024 | 31,40 | 31,85 | 29,60 | 30,25 | -3,66% | 1.520,00 |
| 02.10.2024 | 31,95 | 32,05 | 31,20 | 31,40 | -1,57% | 7.000,00 |
| 01.10.2024 | 32,70 | 32,90 | 31,20 | 31,90 | -2,45% | 2.424,00 |
| 30.09.2024 | 31,90 | 32,85 | 31,40 | 32,70 | 3,15% | 6.400,00 |
| 27.09.2024 | 32,25 | 32,60 | 31,45 | 31,70 | -1,71% | - |
| 26.09.2024 | 32,05 | 33,00 | 31,85 | 32,25 | 0,78% | 5.100,00 |
| 25.09.2024 | 31,35 | 32,25 | 31,20 | 32,00 | 1,91% | - |
| 24.09.2024 | 32,05 | 32,40 | 31,25 | 31,40 | -2,18% | 3.200,00 |
| 23.09.2024 | 31,65 | 32,40 | 31,60 | 32,10 | 1,26% | 3.042,00 |
| 20.09.2024 | 31,45 | 32,65 | 31,30 | 31,70 | 1,12% | - |
| 19.09.2024 | 31,45 | 31,90 | 30,85 | 31,35 | -0,32% | 250,00 |
| 18.09.2024 | 31,45 | 31,70 | 31,35 | 31,45 | -0,16% | 120,00 |
| 17.09.2024 | 31,30 | 31,60 | 31,20 | 31,50 | 0,64% | - |
| 16.09.2024 | 31,45 | 32,00 | 31,20 | 31,30 | -0,63% | 47,00 |
| 13.09.2024 | 31,45 | 31,70 | 31,40 | 31,50 | 0,00% | 1.200,00 |
| 12.09.2024 | 31,70 | 32,00 | 31,45 | 31,50 | -0,63% | - |
| 11.09.2024 | 31,70 | 32,05 | 31,55 | 31,70 | 0,00% | - |
| 10.09.2024 | 31,60 | 31,95 | 31,10 | 31,70 | 0,32% | 2.900,00 |
| 09.09.2024 | 31,35 | 31,80 | 31,30 | 31,60 | 0,96% | 1.500,00 |
| 06.09.2024 | 31,00 | 31,45 | 30,95 | 31,30 | 0,97% | 3.575,00 |
| 05.09.2024 | 30,60 | 31,45 | 30,60 | 31,00 | 1,81% | - |
| 04.09.2024 | 30,85 | 31,65 | 30,45 | 30,45 | -1,62% | 1.920,00 |
| 03.09.2024 | 31,95 | 32,15 | 30,80 | 30,95 | -3,28% | - |
| 02.09.2024 | 31,80 | 33,50 | 31,60 | 32,00 | -0,47% | 136,00 |
| 30.08.2024 | 31,00 | 32,25 | 30,60 | 32,15 | 5,41% | 145,00 |
| 29.08.2024 | 29,90 | 31,40 | 29,80 | 30,50 | 2,01% | - |
| 28.08.2024 | 30,90 | 31,15 | 29,90 | 29,90 | -3,24% | 165,00 |
| 27.08.2024 | 32,10 | 32,10 | 30,80 | 30,90 | -3,44% | - |
| 26.08.2024 | 33,65 | 33,85 | 31,60 | 32,00 | -4,76% | 1.480,00 |