20,500€
-2,38%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,20 | 21,20 | 20,85 | 20,85 | -1,42% | - |
| 28.05.2026 | 20,70 | 21,20 | 19,85 | 21,15 | 4,70% | - |
| 27.05.2026 | 20,35 | 20,45 | 19,73 | 20,20 | -0,74% | - |
| 26.05.2026 | 19,78 | 20,80 | 19,65 | 20,35 | 1,75% | 1.560,00 |
| 25.05.2026 | 20,55 | 20,65 | 20,00 | 20,00 | -2,68% | 5.704,00 |
| 22.05.2026 | 20,40 | 20,60 | 20,15 | 20,55 | 0,49% | 5.030,00 |
| 21.05.2026 | 21,45 | 21,50 | 20,10 | 20,45 | -4,88% | 14.320,00 |
| 20.05.2026 | 20,50 | 21,60 | 19,73 | 21,50 | 8,86% | 10.400,00 |
| 19.05.2026 | 21,20 | 21,45 | 19,75 | 19,75 | -6,18% | - |
| 18.05.2026 | 21,45 | 21,65 | 20,55 | 21,05 | 4,21% | - |
| 15.05.2026 | 20,75 | 21,35 | 20,15 | 20,20 | -2,88% | 1.840,00 |
| 14.05.2026 | 21,45 | 22,45 | 20,50 | 20,80 | -2,58% | 1.025,00 |
| 13.05.2026 | 20,10 | 21,50 | 19,88 | 21,35 | 6,22% | - |
| 12.05.2026 | 19,63 | 21,80 | 19,15 | 20,10 | -14,47% | 1.900,00 |
| 11.05.2026 | 24,55 | 25,50 | 23,50 | 23,50 | -4,28% | 381,00 |
| 08.05.2026 | 24,60 | 25,10 | 24,00 | 24,55 | 0,20% | 2.639,00 |
| 07.05.2026 | 24,85 | 25,55 | 24,45 | 24,50 | -0,81% | - |
| 06.05.2026 | 25,70 | 25,90 | 24,40 | 24,70 | -4,63% | - |
| 05.05.2026 | 26,10 | 26,25 | 24,60 | 25,90 | 0,39% | - |
| 04.05.2026 | 24,95 | 26,30 | 24,95 | 25,80 | 3,20% | 4.040,00 |
| 30.04.2026 | 25,10 | 25,50 | 24,90 | 25,00 | -0,99% | - |
| 29.04.2026 | 25,10 | 25,35 | 25,00 | 25,25 | 0,80% | - |
| 28.04.2026 | 24,70 | 25,20 | 24,60 | 25,05 | 1,42% | 9.750,00 |
| 27.04.2026 | 24,85 | 25,60 | 24,55 | 24,70 | -0,20% | 528,00 |
| 24.04.2026 | 25,00 | 25,15 | 24,65 | 24,75 | -1,98% | 3.200,00 |
| 23.04.2026 | 24,30 | 25,35 | 23,20 | 25,25 | 2,85% | 2.420,00 |
| 22.04.2026 | 24,55 | 24,75 | 24,25 | 24,55 | 0,82% | - |
| 21.04.2026 | 24,55 | 24,75 | 24,25 | 24,35 | -0,81% | - |
| 20.04.2026 | 24,75 | 24,90 | 23,80 | 24,55 | 2,72% | 208,00 |
| 17.04.2026 | 26,40 | 26,45 | 23,75 | 23,90 | -9,13% | 2.820,00 |
| 16.04.2026 | 25,55 | 26,30 | 25,30 | 26,30 | 2,94% | - |
| 15.04.2026 | 25,45 | 25,75 | 24,40 | 25,55 | 0,00% | - |
| 14.04.2026 | 25,60 | 26,00 | 24,70 | 25,55 | 0,00% | - |
| 13.04.2026 | 26,55 | 26,90 | 24,45 | 25,55 | 0,39% | 9.000,00 |
| 10.04.2026 | 24,90 | 25,55 | 24,45 | 25,45 | 2,41% | - |
| 09.04.2026 | 23,55 | 25,45 | 23,55 | 24,85 | 4,63% | - |
| 08.04.2026 | 23,60 | 24,90 | 22,80 | 23,75 | -6,50% | 6.803,00 |
| 07.04.2026 | 25,90 | 26,70 | 24,85 | 25,40 | -1,36% | 6.495,00 |
| 02.04.2026 | 25,45 | 26,55 | 24,20 | 25,75 | 3,41% | 185,00 |
| 01.04.2026 | 26,45 | 26,60 | 24,30 | 24,90 | -5,68% | 7.999,00 |
| 31.03.2026 | 27,95 | 28,20 | 25,55 | 26,40 | -3,83% | - |
| 30.03.2026 | 26,85 | 28,00 | 26,85 | 27,45 | 2,62% | 600,00 |
| 27.03.2026 | 27,10 | 27,95 | 26,65 | 26,75 | 0,94% | 5.941,00 |
| 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 |