18,950€
2,71%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,55 | 18,80 | 18,35 | 18,60 | 0,00% | - |
| 15.10.2025 | 18,83 | 18,93 | 18,60 | 18,60 | -1,06% | - |
| 14.10.2025 | 18,73 | 18,88 | 18,70 | 18,80 | 0,67% | - |
| 13.10.2025 | 18,70 | 19,00 | 18,00 | 18,68 | -0,13% | - |
| 10.10.2025 | 18,70 | 18,83 | 18,35 | 18,70 | 1,36% | - |
| 09.10.2025 | 18,90 | 19,20 | 18,45 | 18,45 | -4,28% | 11.100,00 |
| 08.10.2025 | 19,25 | 19,28 | 19,25 | 19,28 | 4,76% | - |
| 07.10.2025 | 19,28 | 19,38 | 18,33 | 18,40 | -3,29% | - |
| 06.10.2025 | 19,03 | 19,13 | 18,80 | 19,03 | -0,39% | 2.500,00 |
| 03.10.2025 | 19,10 | 19,35 | 18,85 | 19,10 | 2,14% | - |
| 02.10.2025 | 19,28 | 20,25 | 18,25 | 18,70 | 0,40% | 2.291,00 |
| 01.10.2025 | 19,23 | 19,35 | 18,60 | 18,63 | 0,00% | 2.010,00 |
| 30.09.2025 | 18,45 | 18,65 | 18,03 | 18,63 | 2,62% | - |
| 29.09.2025 | 18,18 | 18,95 | 18,15 | 18,15 | -2,55% | 270,00 |
| 26.09.2025 | 19,00 | 19,10 | 18,43 | 18,63 | -2,10% | 400,00 |
| 25.09.2025 | 18,85 | 19,03 | 18,83 | 19,03 | 0,00% | - |
| 24.09.2025 | 18,88 | 19,20 | 18,88 | 19,03 | -2,93% | 1.100,00 |
| 23.09.2025 | 19,50 | 19,63 | 19,50 | 19,60 | 1,03% | - |
| 22.09.2025 | 19,53 | 19,75 | 19,20 | 19,40 | 1,04% | 630,00 |
| 19.09.2025 | 19,10 | 19,70 | 18,63 | 19,20 | 1,86% | 1.450,00 |
| 18.09.2025 | 18,15 | 19,05 | 17,98 | 18,85 | 6,65% | 12.000,00 |
| 17.09.2025 | 18,60 | 18,60 | 17,68 | 17,68 | -5,73% | - |
| 16.09.2025 | 18,88 | 18,93 | 18,75 | 18,75 | -1,57% | - |
| 15.09.2025 | 18,98 | 19,05 | 18,98 | 19,05 | 1,06% | - |
| 12.09.2025 | 19,13 | 19,28 | 18,85 | 18,85 | -1,44% | - |
| 11.09.2025 | 19,05 | 19,30 | 18,90 | 19,13 | 1,19% | - |
| 10.09.2025 | 19,08 | 19,23 | 18,78 | 18,90 | -0,26% | 1.545,00 |
| 09.09.2025 | 18,85 | 18,98 | 18,83 | 18,95 | -0,13% | 2.250,00 |
| 08.09.2025 | 19,10 | 19,28 | 18,95 | 18,98 | -0,65% | 76,00 |
| 05.09.2025 | 19,23 | 19,60 | 19,10 | 19,10 | -0,39% | - |
| 04.09.2025 | 18,78 | 19,38 | 18,73 | 19,18 | 2,54% | 740,00 |
| 03.09.2025 | 18,95 | 19,10 | 18,70 | 18,70 | -1,32% | - |
| 02.09.2025 | 19,05 | 19,45 | 18,85 | 18,95 | -0,79% | 910,00 |
| 01.09.2025 | 19,08 | 19,38 | 18,75 | 19,10 | 0,26% | - |
| 29.08.2025 | 18,83 | 19,20 | 18,83 | 19,05 | 1,20% | - |
| 28.08.2025 | 19,50 | 19,75 | 18,63 | 18,83 | -3,34% | 2.700,00 |
| 27.08.2025 | 18,98 | 19,73 | 18,65 | 19,48 | 2,23% | 960,00 |
| 26.08.2025 | 19,30 | 19,85 | 18,63 | 19,05 | -1,30% | - |
| 25.08.2025 | 20,08 | 20,50 | 19,30 | 19,30 | -3,98% | - |
| 22.08.2025 | 19,40 | 20,10 | 19,08 | 20,10 | 3,47% | - |
| 21.08.2025 | 18,60 | 19,63 | 18,45 | 19,43 | 4,44% | - |
| 20.08.2025 | 18,68 | 19,25 | 18,43 | 18,60 | -0,40% | - |
| 19.08.2025 | 18,73 | 19,23 | 18,25 | 18,68 | 0,67% | - |
| 18.08.2025 | 19,30 | 20,20 | 18,18 | 18,55 | -3,89% | 6.420,00 |
| 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 |