18,025€
-1,23%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 18,35 | 18,40 | 18,05 | 18,05 | -1,10% | - |
| 09.12.2025 | 17,98 | 18,38 | 17,95 | 18,25 | 0,97% | - |
| 08.12.2025 | 18,15 | 18,35 | 17,95 | 18,08 | -0,69% | 1.305,00 |
| 05.12.2025 | 18,05 | 18,20 | 17,83 | 18,20 | 0,69% | - |
| 04.12.2025 | 18,33 | 18,33 | 18,05 | 18,08 | -1,36% | - |
| 03.12.2025 | 17,75 | 18,33 | 17,53 | 18,33 | 2,81% | - |
| 02.12.2025 | 17,83 | 17,83 | 17,80 | 17,83 | 0,14% | - |
| 01.12.2025 | 17,78 | 17,95 | 17,63 | 17,80 | 0,00% | - |
| 28.11.2025 | 18,30 | 18,43 | 17,30 | 17,80 | -2,73% | - |
| 27.11.2025 | 18,08 | 18,40 | 17,90 | 18,30 | 1,95% | - |
| 26.11.2025 | 18,08 | 18,45 | 17,85 | 17,95 | -0,97% | 6.000,00 |
| 25.11.2025 | 17,98 | 18,18 | 17,85 | 18,13 | 2,40% | - |
| 24.11.2025 | 18,65 | 18,80 | 17,70 | 17,70 | -4,58% | 2.108,00 |
| 21.11.2025 | 18,80 | 18,88 | 18,55 | 18,55 | -1,33% | 65,00 |
| 20.11.2025 | 19,35 | 19,68 | 18,80 | 18,80 | -1,57% | 500,00 |
| 19.11.2025 | 19,65 | 19,85 | 19,10 | 19,10 | -0,65% | 1.715,00 |
| 18.11.2025 | 19,15 | 19,23 | 19,15 | 19,23 | -0,52% | - |
| 17.11.2025 | 19,33 | 19,40 | 19,30 | 19,33 | 0,13% | - |
| 14.11.2025 | 18,90 | 19,63 | 18,90 | 19,30 | 3,49% | 24.490,00 |
| 13.11.2025 | 19,13 | 19,35 | 18,65 | 18,65 | -3,12% | - |
| 12.11.2025 | 18,43 | 19,48 | 18,30 | 19,25 | 6,06% | 4.018,00 |
| 11.11.2025 | 18,18 | 18,75 | 17,48 | 18,15 | 4,61% | 4.440,00 |
| 10.11.2025 | 17,50 | 17,58 | 16,80 | 17,35 | 1,46% | - |
| 07.11.2025 | 16,70 | 17,35 | 16,48 | 17,10 | 3,17% | - |
| 06.11.2025 | 16,80 | 17,00 | 15,90 | 16,58 | -2,07% | - |
| 05.11.2025 | 16,78 | 17,35 | 16,55 | 16,93 | -6,62% | - |
| 04.11.2025 | 18,28 | 18,35 | 18,05 | 18,13 | -0,41% | - |
| 03.11.2025 | 18,38 | 18,60 | 17,98 | 18,20 | -0,95% | - |
| 31.10.2025 | 18,35 | 18,40 | 18,18 | 18,38 | 0,68% | - |
| 30.10.2025 | 18,33 | 18,40 | 17,70 | 18,25 | -0,41% | 13.800,00 |
| 29.10.2025 | 18,55 | 18,70 | 18,33 | 18,33 | -1,21% | 3.795,00 |
| 28.10.2025 | 18,68 | 18,70 | 18,53 | 18,55 | 0,54% | - |
| 27.10.2025 | 18,60 | 18,93 | 18,45 | 18,45 | -0,67% | - |
| 24.10.2025 | 18,63 | 18,90 | 18,48 | 18,58 | -0,13% | - |
| 23.10.2025 | 18,63 | 18,90 | 18,33 | 18,60 | 0,27% | - |
| 22.10.2025 | 18,73 | 18,88 | 18,55 | 18,55 | -1,59% | - |
| 21.10.2025 | 18,93 | 19,25 | 18,55 | 18,85 | -0,53% | - |
| 20.10.2025 | 18,75 | 19,30 | 18,70 | 18,95 | 1,74% | 4.530,00 |
| 17.10.2025 | 18,95 | 19,03 | 18,33 | 18,63 | 0,13% | - |
| 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 |