18,150€
1,68%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,93 | 17,95 | 17,65 | 17,73 | -2,07% | - |
| 08.07.2026 | 18,08 | 18,25 | 18,03 | 18,10 | -0,14% | - |
| 07.07.2026 | 18,58 | 18,60 | 17,75 | 18,13 | -1,76% | - |
| 06.07.2026 | 18,45 | 18,75 | 18,13 | 18,45 | -0,14% | 38.000,00 |
| 03.07.2026 | 18,45 | 18,60 | 18,35 | 18,48 | 0,27% | 270,00 |
| 02.07.2026 | 18,38 | 18,48 | 18,25 | 18,43 | 0,27% | - |
| 01.07.2026 | 18,40 | 18,88 | 18,20 | 18,38 | -0,94% | - |
| 30.06.2026 | 18,73 | 19,48 | 18,33 | 18,55 | -0,40% | - |
| 29.06.2026 | 18,13 | 18,65 | 18,10 | 18,63 | 2,90% | - |
| 26.06.2026 | 18,98 | 19,00 | 17,90 | 18,10 | -4,36% | - |
| 25.06.2026 | 19,23 | 19,23 | 18,55 | 18,93 | -1,17% | - |
| 24.06.2026 | 19,15 | 19,55 | 19,05 | 19,15 | 1,86% | - |
| 23.06.2026 | 18,78 | 19,60 | 18,70 | 18,80 | 0,00% | - |
| 22.06.2026 | 19,50 | 19,65 | 18,63 | 18,80 | -3,59% | 1.100,00 |
| 19.06.2026 | 19,15 | 19,65 | 19,13 | 19,50 | 1,30% | - |
| 18.06.2026 | 19,25 | 19,25 | 19,05 | 19,25 | 0,39% | - |
| 17.06.2026 | 19,78 | 20,53 | 19,15 | 19,18 | -3,03% | - |
| 16.06.2026 | 19,78 | 20,55 | 19,50 | 19,78 | -0,13% | 1.000,00 |
| 15.06.2026 | 20,20 | 20,90 | 19,70 | 19,80 | -2,46% | 15.500,00 |
| 12.06.2026 | 20,15 | 20,55 | 20,10 | 20,30 | 0,74% | - |
| 11.06.2026 | 19,95 | 20,25 | 19,75 | 20,15 | 2,03% | - |
| 10.06.2026 | 19,93 | 20,05 | 19,75 | 19,75 | 0,25% | 4.092,00 |
| 09.06.2026 | 19,83 | 20,15 | 19,63 | 19,70 | -1,01% | - |
| 08.06.2026 | 19,65 | 20,15 | 19,63 | 19,90 | 1,14% | 6.150,00 |
| 05.06.2026 | 20,08 | 20,08 | 18,80 | 19,68 | -0,13% | 5.500,00 |
| 04.06.2026 | 19,78 | 20,75 | 19,48 | 19,70 | -0,51% | 5.694,00 |
| 03.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,38% | - |
| 02.06.2026 | 19,55 | 19,85 | 19,35 | 19,73 | 0,64% | 8.400,00 |
| 01.06.2026 | 20,45 | 20,75 | 19,40 | 19,60 | -4,39% | 2.000,00 |
| 29.05.2026 | 21,20 | 21,20 | 20,08 | 20,50 | -3,07% | - |
| 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 |