19,350€
-2,27%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 19,93 | 20,08 | 19,23 | 19,30 | -3,74% | 990,00 |
| 14.08.2025 | 20,38 | 21,05 | 19,73 | 20,05 | -1,96% | 10.492,00 |
| 13.08.2025 | 20,50 | 20,90 | 20,35 | 20,45 | -0,24% | - |
| 12.08.2025 | 21,45 | 21,55 | 19,80 | 20,50 | -4,21% | - |
| 11.08.2025 | 19,35 | 22,15 | 19,25 | 21,40 | 9,46% | 2.776,00 |
| 08.08.2025 | 19,03 | 19,88 | 18,43 | 19,55 | 3,03% | 1.550,00 |
| 07.08.2025 | 19,20 | 19,50 | 18,60 | 18,98 | -0,65% | 10.080,00 |
| 06.08.2025 | 19,25 | 19,88 | 19,10 | 19,10 | -0,52% | 2.100,00 |
| 05.08.2025 | 19,68 | 19,88 | 19,20 | 19,20 | -2,29% | - |
| 04.08.2025 | 19,40 | 20,23 | 19,33 | 19,65 | 1,55% | - |
| 01.08.2025 | 19,65 | 19,80 | 19,35 | 19,35 | -2,15% | - |
| 31.07.2025 | 19,90 | 20,03 | 19,78 | 19,78 | -0,63% | 5.300,00 |
| 30.07.2025 | 19,93 | 20,50 | 19,85 | 19,90 | 0,00% | - |
| 29.07.2025 | 20,45 | 20,60 | 19,90 | 19,90 | -2,69% | - |
| 28.07.2025 | 19,95 | 20,65 | 19,88 | 20,45 | 3,02% | 6.440,00 |
| 25.07.2025 | 20,20 | 20,40 | 19,70 | 19,85 | -2,70% | - |
| 24.07.2025 | 19,40 | 21,10 | 19,15 | 20,40 | 5,15% | 5.768,00 |
| 23.07.2025 | 19,10 | 19,58 | 18,95 | 19,40 | 2,11% | 6.522,00 |
| 22.07.2025 | 19,90 | 20,00 | 18,65 | 19,00 | -4,52% | 19.600,00 |
| 21.07.2025 | 19,70 | 20,35 | 19,60 | 19,90 | 1,27% | 390,00 |
| 18.07.2025 | 20,20 | 20,30 | 19,60 | 19,65 | -3,68% | 2.200,00 |
| 17.07.2025 | 20,03 | 20,45 | 19,23 | 20,40 | 3,68% | 2.330,00 |
| 16.07.2025 | 19,08 | 19,80 | 19,08 | 19,68 | 2,88% | 7.000,00 |
| 15.07.2025 | 20,40 | 20,45 | 19,13 | 19,13 | -5,79% | 7.750,00 |
| 14.07.2025 | 21,75 | 22,35 | 19,88 | 20,30 | -7,52% | 249,00 |
| 11.07.2025 | 23,30 | 23,40 | 21,50 | 21,95 | -6,20% | - |
| 10.07.2025 | 23,45 | 24,45 | 23,25 | 23,40 | -1,68% | 4.500,00 |
| 09.07.2025 | 24,30 | 24,45 | 23,65 | 23,80 | -1,86% | 384,00 |
| 08.07.2025 | 24,55 | 24,65 | 23,60 | 24,25 | -2,02% | - |
| 07.07.2025 | 25,15 | 25,60 | 24,15 | 24,75 | -1,20% | 1.155,00 |
| 04.07.2025 | 25,75 | 26,15 | 24,00 | 25,05 | -2,53% | - |
| 03.07.2025 | 25,65 | 26,85 | 24,45 | 25,70 | 0,19% | - |
| 02.07.2025 | 26,40 | 26,70 | 23,80 | 25,65 | -2,84% | - |
| 01.07.2025 | 26,60 | 27,05 | 25,65 | 26,40 | -0,75% | 3.352,00 |
| 30.06.2025 | 26,55 | 27,10 | 26,40 | 26,60 | 0,38% | - |
| 27.06.2025 | 25,65 | 27,25 | 25,30 | 26,50 | 3,31% | - |
| 26.06.2025 | 25,40 | 25,75 | 25,15 | 25,65 | 1,18% | - |
| 25.06.2025 | 25,05 | 26,95 | 25,05 | 25,35 | -0,39% | - |
| 24.06.2025 | 26,15 | 27,00 | 24,70 | 25,45 | -2,12% | - |
| 23.06.2025 | 26,00 | 26,55 | 25,90 | 26,00 | -0,57% | - |
| 20.06.2025 | 26,10 | 26,70 | 26,00 | 26,15 | 0,58% | 1.580,00 |
| 19.06.2025 | 26,10 | 26,50 | 26,00 | 26,00 | -0,95% | - |
| 18.06.2025 | 26,30 | 26,50 | 26,10 | 26,25 | -0,19% | - |
| 17.06.2025 | 26,15 | 26,80 | 25,95 | 26,30 | 0,38% | 4.725,00 |
| 16.06.2025 | 25,90 | 26,85 | 25,90 | 26,20 | 0,19% | 66,00 |
| 13.06.2025 | 25,45 | 26,35 | 25,20 | 26,15 | 2,95% | 55,00 |
| 12.06.2025 | 25,40 | 26,30 | 25,10 | 25,40 | 0,00% | 20,00 |
| 11.06.2025 | 25,35 | 26,75 | 25,15 | 25,40 | 0,40% | - |
| 10.06.2025 | 26,30 | 27,05 | 25,15 | 25,30 | -3,80% | - |
| 09.06.2025 | 26,80 | 27,30 | 26,25 | 26,30 | -1,87% | - |
| 06.06.2025 | 26,95 | 27,35 | 26,80 | 26,80 | -0,56% | - |
| 05.06.2025 | 26,10 | 27,30 | 26,10 | 26,95 | 3,06% | 13.260,00 |
| 04.06.2025 | 26,65 | 26,75 | 26,10 | 26,15 | -1,69% | 3.600,00 |
| 03.06.2025 | 26,55 | 26,75 | 26,30 | 26,60 | 0,00% | 126,00 |
| 02.06.2025 | 27,10 | 27,45 | 26,55 | 26,60 | 0,00% | - |
| 30.05.2025 | 27,05 | 27,50 | 26,55 | 26,60 | -1,12% | 1.003,00 |
| 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 |