28,850€
-1,37%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 29,25 | 29,30 | 28,70 | 28,85 | -1,37% | - |
| 22.04.2024 | 29,00 | 29,30 | 28,60 | 29,25 | 1,56% | - |
| 19.04.2024 | 28,90 | 28,95 | 28,65 | 28,80 | -0,35% | - |
| 18.04.2024 | 28,70 | 28,90 | 28,20 | 28,90 | 0,70% | 100,00 |
| 17.04.2024 | 28,55 | 29,05 | 28,35 | 28,70 | 0,53% | - |
| 16.04.2024 | 28,80 | 28,90 | 28,40 | 28,55 | -0,87% | 25,00 |
| 15.04.2024 | 28,85 | 29,55 | 28,50 | 28,80 | -0,17% | - |
| 12.04.2024 | 29,05 | 29,15 | 28,85 | 28,85 | -0,69% | - |
| 11.04.2024 | 28,65 | 29,35 | 28,60 | 29,05 | 1,40% | 46,00 |
| 10.04.2024 | 28,70 | 29,00 | 28,30 | 28,65 | 0,17% | 30,00 |
| 09.04.2024 | 29,00 | 29,00 | 28,55 | 28,60 | -1,38% | 150,00 |
| 08.04.2024 | 28,75 | 29,00 | 28,70 | 29,00 | 0,87% | 130,00 |
| 05.04.2024 | 28,50 | 28,90 | 28,45 | 28,75 | 0,88% | 172,00 |
| 04.04.2024 | 28,55 | 28,90 | 28,50 | 28,50 | -0,18% | - |
| 03.04.2024 | 28,45 | 28,85 | 28,20 | 28,55 | 0,35% | 40,00 |
| 02.04.2024 | 28,40 | 28,85 | 28,25 | 28,45 | 0,18% | 105,00 |
| 28.03.2024 | 28,90 | 29,00 | 28,30 | 28,40 | -1,73% | 1.250,00 |
| 27.03.2024 | 28,90 | 29,00 | 28,85 | 28,90 | 0,00% | - |
| 26.03.2024 | 28,90 | 29,20 | 28,85 | 28,90 | 0,00% | 600,00 |
| 25.03.2024 | 29,20 | 29,20 | 28,80 | 28,90 | -1,03% | 535,00 |
| 22.03.2024 | 28,70 | 29,20 | 28,60 | 29,20 | 1,74% | 105,00 |
| 21.03.2024 | 29,00 | 29,00 | 28,70 | 28,70 | -0,69% | 450,00 |
| 20.03.2024 | 28,90 | 29,00 | 28,45 | 28,90 | 0,00% | - |
| 19.03.2024 | 29,25 | 29,35 | 28,55 | 28,90 | -1,20% | - |
| 18.03.2024 | 28,50 | 29,30 | 28,00 | 29,25 | 2,63% | 105,00 |
| 15.03.2024 | 28,90 | 28,90 | 27,65 | 28,50 | -1,21% | - |
| 14.03.2024 | 28,15 | 28,90 | 28,10 | 28,85 | 2,49% | 150,00 |
| 13.03.2024 | 28,20 | 28,35 | 27,85 | 28,15 | -0,18% | - |
| 12.03.2024 | 28,00 | 28,45 | 27,95 | 28,20 | 0,71% | - |
| 11.03.2024 | 28,40 | 28,40 | 27,70 | 28,00 | -1,41% | 100,00 |
| 08.03.2024 | 28,40 | 28,50 | 28,15 | 28,40 | 0,00% | 15,00 |
| 07.03.2024 | 28,15 | 28,55 | 28,10 | 28,40 | 0,89% | 100,00 |
| 06.03.2024 | 29,00 | 29,10 | 28,00 | 28,15 | -2,93% | - |
| 05.03.2024 | 28,55 | 29,40 | 27,95 | 29,00 | 1,75% | 20,00 |
| 04.03.2024 | 28,50 | 28,85 | 27,60 | 28,50 | 0,18% | 316,00 |
| 01.03.2024 | 28,50 | 29,10 | 27,60 | 28,45 | -0,18% | 270,00 |
| 29.02.2024 | 28,70 | 29,15 | 27,05 | 28,50 | -0,52% | 2.492,00 |
| 28.02.2024 | 28,10 | 28,80 | 27,60 | 28,65 | 1,96% | 1.352,00 |
| 27.02.2024 | 26,90 | 28,95 | 25,85 | 28,10 | 4,07% | 2.224,00 |
| 26.02.2024 | 29,10 | 29,70 | 26,05 | 27,00 | -7,22% | 2.252,00 |
| 23.02.2024 | 29,20 | 29,35 | 27,90 | 29,10 | -0,34% | 339,00 |
| 22.02.2024 | 27,05 | 29,40 | 27,05 | 29,20 | 7,95% | 1.225,00 |
| 21.02.2024 | 28,10 | 28,40 | 25,30 | 27,05 | -3,74% | 2.757,00 |
| 20.02.2024 | 29,80 | 29,95 | 27,80 | 28,10 | -5,70% | 600,00 |
| 19.02.2024 | 30,70 | 30,95 | 28,75 | 29,80 | -2,93% | 176,00 |
| 16.02.2024 | 30,90 | 31,20 | 28,45 | 30,70 | -0,65% | 2.384,00 |
| 15.02.2024 | 31,50 | 32,45 | 29,80 | 30,90 | -1,90% | 1.782,00 |
| 14.02.2024 | 34,15 | 34,25 | 30,70 | 31,50 | -7,76% | 1.038,00 |
| 13.02.2024 | 34,35 | 35,35 | 31,50 | 34,15 | -0,29% | 625,00 |
| 12.02.2024 | 35,60 | 35,60 | 33,90 | 34,25 | -3,79% | 1.117,00 |
| 09.02.2024 | 35,20 | 35,85 | 35,05 | 35,60 | 1,14% | 450,00 |
| 08.02.2024 | 37,85 | 37,85 | 35,05 | 35,20 | -7,00% | 360,00 |
| 07.02.2024 | 37,35 | 38,20 | 37,15 | 37,85 | 1,34% | 370,00 |
| 06.02.2024 | 38,20 | 39,30 | 37,25 | 37,35 | -2,23% | 190,00 |
| 05.02.2024 | 38,55 | 39,15 | 37,30 | 38,20 | -0,91% | - |
| 02.02.2024 | 37,15 | 38,60 | 37,15 | 38,55 | 3,49% | 80,00 |
| 01.02.2024 | 36,45 | 37,45 | 36,40 | 37,25 | 2,19% | - |
| 31.01.2024 | 36,65 | 36,85 | 36,20 | 36,45 | -0,55% | 20,00 |
| 30.01.2024 | 36,80 | 37,10 | 36,35 | 36,65 | -0,41% | - |
| 29.01.2024 | 37,60 | 37,60 | 36,45 | 36,80 | -2,13% | - |
| 26.01.2024 | 37,75 | 37,75 | 36,70 | 37,60 | -0,40% | 200,00 |
| 25.01.2024 | 37,90 | 38,10 | 37,65 | 37,75 | -0,40% | 500,00 |
| 24.01.2024 | 38,35 | 38,45 | 37,75 | 37,90 | -1,30% | - |
| 23.01.2024 | 38,20 | 38,40 | 37,35 | 38,40 | 0,52% | - |
| 22.01.2024 | 37,95 | 38,45 | 37,80 | 38,20 | 0,79% | 750,00 |
| 19.01.2024 | 38,05 | 38,60 | 37,80 | 37,90 | -0,52% | - |
| 18.01.2024 | 37,50 | 38,55 | 37,50 | 38,10 | 1,60% | 250,00 |
| 17.01.2024 | 38,65 | 38,90 | 36,15 | 37,50 | -3,47% | 78,00 |
| 16.01.2024 | 38,45 | 38,85 | 38,40 | 38,85 | 0,78% | - |
| 15.01.2024 | 38,85 | 39,45 | 38,45 | 38,55 | -1,03% | 1.256,00 |
| 12.01.2024 | 38,65 | 38,95 | 38,60 | 38,95 | 0,78% | 100,00 |
| 11.01.2024 | 38,90 | 39,50 | 38,30 | 38,65 | -0,64% | 968,00 |
| 10.01.2024 | 38,25 | 39,20 | 38,25 | 38,90 | 1,43% | - |
| 09.01.2024 | 38,60 | 39,05 | 38,35 | 38,35 | -0,65% | - |
| 08.01.2024 | 38,85 | 39,30 | 38,60 | 38,60 | -0,64% | 600,00 |
| 05.01.2024 | 38,65 | 38,95 | 38,25 | 38,85 | 0,26% | 64,00 |
| 04.01.2024 | 39,05 | 39,40 | 38,10 | 38,75 | -1,02% | 1.040,00 |
| 03.01.2024 | 39,25 | 39,35 | 38,55 | 39,15 | -0,51% | 252,00 |
| 02.01.2024 | 39,00 | 39,50 | 38,50 | 39,35 | 1,16% | 250,00 |
| 29.12.2023 | 37,40 | 38,95 | 36,85 | 38,90 | 4,01% | 125,00 |
| 28.12.2023 | 36,80 | 38,05 | 36,75 | 37,40 | 1,49% | 183,00 |
| 27.12.2023 | 36,25 | 36,85 | 36,15 | 36,85 | 1,80% | 77,00 |
| 22.12.2023 | 36,40 | 36,45 | 35,75 | 36,20 | -0,55% | 90,00 |
| 21.12.2023 | 36,65 | 36,80 | 35,80 | 36,40 | -0,82% | 10,00 |
| 20.12.2023 | 36,70 | 37,00 | 36,10 | 36,70 | 0,00% | 95,00 |
| 19.12.2023 | 36,55 | 37,20 | 35,60 | 36,70 | 0,41% | 147,00 |
| 18.12.2023 | 36,70 | 37,45 | 36,55 | 36,55 | -0,27% | 55,00 |
| 15.12.2023 | 35,70 | 37,05 | 35,15 | 36,65 | 2,66% | 145,00 |
| 14.12.2023 | 35,30 | 35,90 | 34,30 | 35,70 | 1,13% | 715,00 |
| 13.12.2023 | 36,35 | 36,70 | 34,25 | 35,30 | -2,89% | 345,00 |
| 12.12.2023 | 37,90 | 37,90 | 36,15 | 36,35 | -4,09% | 500,00 |
| 11.12.2023 | 38,15 | 39,10 | 37,05 | 37,90 | -0,52% | 250,00 |
| 08.12.2023 | 38,50 | 39,65 | 38,10 | 38,10 | -0,91% | 210,00 |
| 07.12.2023 | 37,85 | 38,50 | 37,75 | 38,45 | 1,59% | 400,00 |
| 06.12.2023 | 38,70 | 38,80 | 37,85 | 37,85 | -2,20% | - |
| 05.12.2023 | 38,70 | 38,90 | 38,35 | 38,70 | 0,00% | - |
| 04.12.2023 | 38,00 | 38,75 | 37,95 | 38,70 | 1,71% | - |
| 01.12.2023 | 37,90 | 39,10 | 37,75 | 38,05 | 0,66% | 1,00 |
| 30.11.2023 | 37,15 | 38,45 | 37,00 | 37,80 | 2,02% | 3,00 |
| 29.11.2023 | 37,70 | 38,30 | 36,95 | 37,05 | -1,72% | 342,00 |