31,600€
-1,56%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 32,00 | 32,30 | 31,75 | 32,00 | -0,93% | 4.975,00 |
| 30.10.2024 | 32,00 | 32,35 | 31,90 | 32,30 | 0,78% | 555,00 |
| 29.10.2024 | 32,20 | 32,35 | 32,05 | 32,05 | -0,47% | 3.281,00 |
| 28.10.2024 | 33,05 | 33,25 | 32,05 | 32,20 | -2,13% | 3.260,00 |
| 25.10.2024 | 33,15 | 33,35 | 32,75 | 32,90 | -0,90% | - |
| 24.10.2024 | 31,85 | 34,00 | 31,85 | 33,20 | 4,40% | - |
| 23.10.2024 | 31,50 | 32,30 | 31,45 | 31,80 | 1,11% | 5.600,00 |
| 22.10.2024 | 31,90 | 32,20 | 31,15 | 31,45 | -1,87% | - |
| 21.10.2024 | 31,80 | 33,65 | 31,75 | 32,05 | 0,47% | - |
| 18.10.2024 | 31,80 | 33,10 | 31,55 | 31,90 | 0,31% | - |
| 17.10.2024 | 32,05 | 33,05 | 31,30 | 31,80 | -0,78% | - |
| 16.10.2024 | 31,65 | 32,75 | 31,50 | 32,05 | 1,26% | 4.300,00 |
| 15.10.2024 | 32,00 | 33,15 | 31,35 | 31,65 | -0,94% | - |
| 14.10.2024 | 31,75 | 32,25 | 31,30 | 31,95 | 0,31% | 111,00 |
| 11.10.2024 | 31,25 | 31,85 | 30,85 | 31,85 | 1,92% | - |
| 10.10.2024 | 30,80 | 31,25 | 30,75 | 31,25 | -1,11% | 340,00 |
| 09.10.2024 | 30,50 | 31,60 | 30,50 | 31,60 | 3,27% | 90,00 |
| 08.10.2024 | 30,40 | 31,10 | 30,30 | 30,60 | 0,66% | - |
| 07.10.2024 | 30,05 | 30,85 | 30,00 | 30,40 | 1,16% | 4.090,00 |
| 04.10.2024 | 30,25 | 30,50 | 29,60 | 30,05 | -0,66% | 6.435,00 |
| 03.10.2024 | 31,40 | 31,85 | 29,60 | 30,25 | -3,66% | 1.520,00 |
| 02.10.2024 | 31,95 | 32,05 | 31,20 | 31,40 | -1,57% | 7.000,00 |
| 01.10.2024 | 32,70 | 32,90 | 31,20 | 31,90 | -2,45% | 2.424,00 |
| 30.09.2024 | 31,90 | 32,85 | 31,40 | 32,70 | 3,15% | 6.400,00 |
| 27.09.2024 | 32,25 | 32,60 | 31,45 | 31,70 | -1,71% | - |
| 26.09.2024 | 32,05 | 33,00 | 31,85 | 32,25 | 0,78% | 5.100,00 |
| 25.09.2024 | 31,35 | 32,25 | 31,20 | 32,00 | 1,91% | - |
| 24.09.2024 | 32,05 | 32,40 | 31,25 | 31,40 | -2,18% | 3.200,00 |
| 23.09.2024 | 31,65 | 32,40 | 31,60 | 32,10 | 1,26% | 3.042,00 |
| 20.09.2024 | 31,45 | 32,65 | 31,30 | 31,70 | 1,12% | - |
| 19.09.2024 | 31,45 | 31,90 | 30,85 | 31,35 | -0,32% | 250,00 |
| 18.09.2024 | 31,45 | 31,70 | 31,35 | 31,45 | -0,16% | 120,00 |
| 17.09.2024 | 31,30 | 31,60 | 31,20 | 31,50 | 0,64% | - |
| 16.09.2024 | 31,45 | 32,00 | 31,20 | 31,30 | -0,63% | 47,00 |
| 13.09.2024 | 31,45 | 31,70 | 31,40 | 31,50 | 0,00% | 1.200,00 |
| 12.09.2024 | 31,70 | 32,00 | 31,45 | 31,50 | -0,63% | - |
| 11.09.2024 | 31,70 | 32,05 | 31,55 | 31,70 | 0,00% | - |
| 10.09.2024 | 31,60 | 31,95 | 31,10 | 31,70 | 0,32% | 2.900,00 |
| 09.09.2024 | 31,35 | 31,80 | 31,30 | 31,60 | 0,96% | 1.500,00 |
| 06.09.2024 | 31,00 | 31,45 | 30,95 | 31,30 | 0,97% | 3.575,00 |
| 05.09.2024 | 30,60 | 31,45 | 30,60 | 31,00 | 1,81% | - |
| 04.09.2024 | 30,85 | 31,65 | 30,45 | 30,45 | -1,62% | 1.920,00 |
| 03.09.2024 | 31,95 | 32,15 | 30,80 | 30,95 | -3,28% | - |
| 02.09.2024 | 31,80 | 33,50 | 31,60 | 32,00 | -0,47% | 136,00 |
| 30.08.2024 | 31,00 | 32,25 | 30,60 | 32,15 | 5,41% | 145,00 |
| 29.08.2024 | 29,90 | 31,40 | 29,80 | 30,50 | 2,01% | - |
| 28.08.2024 | 30,90 | 31,15 | 29,90 | 29,90 | -3,24% | 165,00 |
| 27.08.2024 | 32,10 | 32,10 | 30,80 | 30,90 | -3,44% | - |
| 26.08.2024 | 33,65 | 33,85 | 31,60 | 32,00 | -4,76% | 1.480,00 |
| 23.08.2024 | 33,85 | 33,90 | 33,50 | 33,60 | -0,59% | - |
| 22.08.2024 | 33,10 | 34,45 | 33,10 | 33,80 | 1,96% | 4.605,00 |
| 21.08.2024 | 32,90 | 33,65 | 32,65 | 33,15 | 0,76% | 2.644,00 |
| 20.08.2024 | 32,95 | 33,35 | 32,55 | 32,90 | 0,15% | - |
| 19.08.2024 | 30,45 | 33,80 | 30,15 | 32,85 | 8,60% | 3.106,00 |
| 16.08.2024 | 29,95 | 30,65 | 29,80 | 30,25 | 0,33% | 777,00 |
| 15.08.2024 | 29,45 | 30,40 | 29,30 | 30,15 | 2,38% | 820,00 |
| 14.08.2024 | 30,20 | 30,70 | 28,65 | 29,45 | -2,48% | - |
| 13.08.2024 | 29,35 | 30,60 | 29,05 | 30,20 | 4,86% | - |
| 12.08.2024 | 29,15 | 30,45 | 28,00 | 28,80 | -1,03% | 5.727,00 |
| 09.08.2024 | 30,00 | 30,80 | 28,75 | 29,10 | -3,00% | 1.615,00 |
| 08.08.2024 | 30,95 | 30,95 | 29,40 | 30,00 | -3,07% | 542,00 |
| 07.08.2024 | 30,10 | 31,40 | 30,00 | 30,95 | 3,17% | - |
| 06.08.2024 | 28,85 | 31,80 | 28,70 | 30,00 | 4,35% | 3.550,00 |
| 05.08.2024 | 30,15 | 30,95 | 28,45 | 28,75 | -5,74% | 8.725,00 |
| 02.08.2024 | 31,35 | 31,90 | 30,50 | 30,50 | -2,87% | 760,00 |
| 01.08.2024 | 29,80 | 31,60 | 29,55 | 31,40 | 5,37% | - |
| 31.07.2024 | 29,85 | 30,10 | 29,55 | 29,80 | 0,17% | - |
| 30.07.2024 | 29,85 | 29,95 | 29,55 | 29,75 | -0,34% | 1.380,00 |
| 29.07.2024 | 30,10 | 30,15 | 29,55 | 29,85 | -0,83% | 390,00 |
| 26.07.2024 | 29,80 | 30,20 | 29,70 | 30,10 | 1,01% | 320,00 |
| 25.07.2024 | 29,15 | 29,95 | 29,10 | 29,80 | 2,41% | - |
| 24.07.2024 | 29,80 | 29,90 | 29,00 | 29,10 | -2,35% | 2.200,00 |
| 23.07.2024 | 30,20 | 30,20 | 29,35 | 29,80 | -1,32% | - |
| 22.07.2024 | 29,45 | 30,55 | 29,25 | 30,20 | 2,72% | - |
| 19.07.2024 | 30,05 | 30,20 | 29,15 | 29,40 | -1,84% | - |
| 18.07.2024 | 29,45 | 30,05 | 29,45 | 29,95 | 1,70% | 1.085,00 |
| 17.07.2024 | 30,05 | 30,20 | 29,45 | 29,45 | -2,16% | 6.200,00 |
| 16.07.2024 | 30,60 | 30,75 | 29,85 | 30,10 | -1,79% | 850,00 |
| 15.07.2024 | 30,40 | 31,05 | 30,40 | 30,65 | 0,82% | 1.410,00 |
| 12.07.2024 | 29,75 | 31,05 | 29,60 | 30,40 | 2,01% | - |
| 11.07.2024 | 30,50 | 30,65 | 29,55 | 29,80 | -2,13% | 8.850,00 |
| 10.07.2024 | 30,90 | 31,10 | 30,10 | 30,45 | -1,46% | 7.400,00 |
| 09.07.2024 | 31,35 | 31,35 | 30,50 | 30,90 | -0,96% | - |
| 08.07.2024 | 30,45 | 31,55 | 30,15 | 31,20 | 2,46% | 2.640,00 |
| 05.07.2024 | 30,45 | 30,75 | 30,15 | 30,45 | 0,50% | - |
| 04.07.2024 | 31,35 | 31,45 | 30,25 | 30,30 | -3,35% | 410,00 |
| 03.07.2024 | 31,85 | 31,85 | 30,90 | 31,35 | -1,57% | 4.950,00 |
| 02.07.2024 | 32,00 | 32,15 | 31,40 | 31,85 | -1,55% | - |
| 01.07.2024 | 32,60 | 32,70 | 31,25 | 32,35 | -0,46% | 51,00 |
| 28.06.2024 | 33,80 | 34,05 | 32,40 | 32,50 | -3,85% | 1.950,00 |
| 27.06.2024 | 32,80 | 34,00 | 32,35 | 33,80 | 2,58% | 7.187,00 |
| 26.06.2024 | 32,25 | 35,20 | 32,10 | 32,95 | -8,47% | 10.128,00 |
| 25.06.2024 | 35,90 | 36,65 | 35,30 | 36,00 | 0,14% | 6.494,00 |
| 24.06.2024 | 35,35 | 36,00 | 34,80 | 35,95 | 1,99% | 322.316,00 |
| 21.06.2024 | 34,60 | 35,30 | 34,60 | 35,25 | 1,88% | 4.383,00 |
| 20.06.2024 | 35,70 | 35,95 | 34,35 | 34,60 | -3,08% | 6.700,00 |
| 19.06.2024 | 35,95 | 36,00 | 35,20 | 35,70 | -0,56% | - |
| 18.06.2024 | 35,85 | 36,30 | 35,35 | 35,90 | 0,70% | 1.026,00 |
| 17.06.2024 | 36,70 | 36,85 | 35,65 | 35,65 | -3,13% | 3.678,00 |
| 14.06.2024 | 37,05 | 37,25 | 36,25 | 36,80 | -0,81% | 335,00 |