28,400€
-1,73%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 29,10 | 29,10 | 28,40 | 28,40 | -1,73% | 464,00 |
30.04.2024 | 29,10 | 29,10 | 28,70 | 28,90 | -0,34% | 1.996,00 |
29.04.2024 | 27,70 | 29,10 | 27,70 | 29,00 | 3,57% | 4.635,00 |
26.04.2024 | 27,90 | 28,00 | 26,70 | 28,00 | 1,45% | 2.641,00 |
25.04.2024 | 29,00 | 29,00 | 27,50 | 27,60 | -4,83% | 7.463,00 |
24.04.2024 | 29,00 | 29,00 | 28,80 | 29,00 | 0,35% | 539,00 |
23.04.2024 | 29,00 | 29,00 | 28,80 | 28,90 | 0,35% | 567,00 |
22.04.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,35% | 2.312,00 |
19.04.2024 | 28,70 | 29,00 | 28,70 | 28,70 | -0,35% | 527,00 |
18.04.2024 | 28,90 | 29,00 | 28,10 | 28,80 | -0,69% | 4.975,00 |
17.04.2024 | 28,10 | 29,00 | 28,10 | 29,00 | 2,47% | 530,00 |
16.04.2024 | 29,00 | 29,00 | 28,20 | 28,30 | -1,74% | 607,00 |
15.04.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 2.780,00 |
12.04.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 853,00 |
11.04.2024 | 28,80 | 29,00 | 28,30 | 29,00 | 0,00% | 593,00 |
10.04.2024 | 29,00 | 29,00 | 28,40 | 29,00 | 0,69% | 1.586,00 |
09.04.2024 | 28,80 | 29,00 | 28,60 | 28,80 | -0,69% | 478,00 |
08.04.2024 | 29,20 | 29,20 | 28,60 | 29,00 | 0,69% | 771,00 |
05.04.2024 | 28,50 | 29,00 | 28,50 | 28,80 | -0,35% | 450,00 |
04.04.2024 | 28,90 | 29,00 | 28,50 | 28,90 | 3,21% | 804,00 |
03.04.2024 | 28,40 | 28,70 | 28,00 | 28,00 | -2,78% | 810,00 |
02.04.2024 | 28,10 | 28,80 | 28,00 | 28,80 | 1,41% | 681,00 |
28.03.2024 | 28,70 | 29,00 | 28,10 | 28,40 | -1,05% | 2.391,00 |
27.03.2024 | 29,00 | 29,00 | 28,70 | 28,70 | 0,00% | 955,00 |
26.03.2024 | 29,00 | 29,00 | 28,70 | 28,70 | 0,00% | 11.431,00 |
25.03.2024 | 29,00 | 29,00 | 28,70 | 28,70 | 0,00% | 1.460,00 |
22.03.2024 | 29,00 | 29,00 | 28,50 | 28,70 | 0,70% | 1.702,00 |
21.03.2024 | 28,90 | 29,00 | 28,50 | 28,50 | -1,04% | 1.116,00 |
20.03.2024 | 28,50 | 28,80 | 28,50 | 28,80 | 0,00% | 193,00 |
19.03.2024 | 29,50 | 29,50 | 28,30 | 28,80 | -2,04% | 1.039,00 |
18.03.2024 | 28,10 | 29,40 | 28,10 | 29,40 | 4,63% | 1.177,00 |
15.03.2024 | 28,90 | 28,90 | 27,70 | 28,10 | -2,43% | 2.037,00 |
14.03.2024 | 28,50 | 28,80 | 28,10 | 28,80 | 2,86% | 797,00 |
13.03.2024 | 28,00 | 28,50 | 27,80 | 28,00 | 0,00% | 2.201,00 |
12.03.2024 | 28,30 | 28,50 | 28,00 | 28,00 | 1,08% | 1.070,00 |
11.03.2024 | 28,50 | 28,50 | 27,60 | 27,70 | -2,46% | 983,00 |
08.03.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 0,00% | 168,00 |
07.03.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 1,43% | 314,00 |
06.03.2024 | 28,30 | 28,70 | 28,00 | 28,00 | -2,78% | 1.128,00 |
05.03.2024 | 27,80 | 28,90 | 27,80 | 28,80 | 1,05% | 755,00 |
04.03.2024 | 28,00 | 29,00 | 28,00 | 28,50 | 0,00% | 1.253,00 |
01.03.2024 | 29,00 | 29,10 | 27,50 | 28,50 | 0,00% | 4.852,00 |
29.02.2024 | 28,60 | 29,30 | 27,30 | 28,50 | -0,35% | 5.170,00 |
28.02.2024 | 27,80 | 28,60 | 27,40 | 28,60 | 2,14% | 2.208,00 |
27.02.2024 | 26,80 | 28,50 | 25,90 | 28,00 | 3,70% | 3.712,00 |
26.02.2024 | 29,70 | 29,70 | 26,70 | 27,00 | -8,16% | 5.745,00 |
23.02.2024 | 27,90 | 29,60 | 27,90 | 29,40 | 0,00% | 8.364,00 |
22.02.2024 | 27,60 | 29,40 | 27,50 | 29,40 | 6,52% | 8.537,00 |
21.02.2024 | 28,30 | 28,30 | 25,40 | 27,60 | -4,50% | 40.061,00 |
20.02.2024 | 29,80 | 29,90 | 28,00 | 28,90 | -4,30% | 6.277,00 |
19.02.2024 | 30,50 | 30,60 | 29,20 | 30,20 | -1,63% | 3.105,00 |
16.02.2024 | 30,70 | 30,90 | 30,00 | 30,70 | -0,65% | 5.692,00 |
15.02.2024 | 32,20 | 32,80 | 30,10 | 30,90 | -4,33% | 7.763,00 |
14.02.2024 | 33,20 | 33,70 | 31,90 | 32,30 | -2,71% | 1.189,00 |
13.02.2024 | 35,00 | 35,50 | 31,80 | 33,20 | -5,14% | 4.858,00 |
12.02.2024 | 35,70 | 35,70 | 34,00 | 35,00 | -2,78% | 1.790,00 |
09.02.2024 | 36,00 | 36,00 | 35,10 | 36,00 | 0,84% | 1.432,00 |
08.02.2024 | 36,10 | 37,30 | 35,00 | 35,70 | -6,05% | 7.077,00 |
07.02.2024 | 37,10 | 38,30 | 37,10 | 38,00 | -1,30% | 5.691,00 |
06.02.2024 | 38,10 | 39,20 | 38,10 | 38,50 | -0,26% | 6.421,00 |
05.02.2024 | 38,60 | 39,00 | 37,10 | 38,60 | 0,00% | 1.607,00 |
02.02.2024 | 37,50 | 38,60 | 37,20 | 38,60 | 3,76% | 1.071,00 |
01.02.2024 | 36,70 | 37,30 | 36,70 | 37,20 | 1,92% | 741,00 |
31.01.2024 | 36,70 | 37,00 | 36,00 | 36,50 | 0,55% | 3.763,00 |
30.01.2024 | 36,80 | 37,30 | 36,10 | 36,30 | -1,36% | 613,00 |
29.01.2024 | 36,10 | 37,20 | 36,10 | 36,80 | -1,87% | 2.090,00 |
26.01.2024 | 37,30 | 37,50 | 36,40 | 37,50 | -0,79% | 1.632,00 |
25.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | - |
24.01.2024 | 37,80 | 38,10 | 37,80 | 38,10 | -0,78% | 504,00 |
23.01.2024 | 37,80 | 38,40 | 37,70 | 38,40 | 0,79% | 1.903,00 |
22.01.2024 | 37,40 | 38,50 | 37,40 | 38,10 | 0,53% | 3.649,00 |
19.01.2024 | 38,20 | 38,80 | 37,90 | 37,90 | -0,79% | 1.069,00 |
18.01.2024 | 37,70 | 38,50 | 37,70 | 38,20 | 1,60% | 1.927,00 |
17.01.2024 | 38,00 | 38,00 | 36,40 | 37,60 | -3,34% | 5.589,00 |
16.01.2024 | 38,50 | 38,90 | 38,30 | 38,90 | 0,26% | 1.171,00 |
15.01.2024 | 39,70 | 39,80 | 38,40 | 38,80 | -0,77% | 1.828,00 |
12.01.2024 | 39,40 | 39,40 | 38,50 | 39,10 | -1,26% | 684,00 |
11.01.2024 | 38,90 | 39,60 | 38,60 | 39,60 | 1,02% | 3.812,00 |
10.01.2024 | 38,60 | 39,40 | 38,60 | 39,20 | 2,62% | 2.592,00 |
09.01.2024 | 39,00 | 39,00 | 38,20 | 38,20 | -1,29% | 1.097,00 |
08.01.2024 | 39,30 | 39,30 | 38,70 | 38,70 | -0,51% | 853,00 |
05.01.2024 | 38,50 | 39,30 | 38,30 | 38,90 | 0,26% | 1.906,00 |
04.01.2024 | 39,30 | 39,30 | 38,20 | 38,80 | -1,02% | 3.779,00 |
03.01.2024 | 38,70 | 39,20 | 38,70 | 39,20 | 0,26% | 465,00 |
02.01.2024 | 38,90 | 39,10 | 38,50 | 39,10 | 1,56% | 1.452,00 |
29.12.2023 | 37,60 | 39,40 | 37,50 | 38,50 | 2,39% | 4.143,00 |
28.12.2023 | 38,30 | 38,30 | 37,20 | 37,60 | 1,62% | 651,00 |
27.12.2023 | 35,90 | 37,00 | 35,90 | 37,00 | 2,21% | 1.300,00 |
22.12.2023 | 36,50 | 36,50 | 35,80 | 36,20 | -0,82% | 184,00 |
21.12.2023 | 36,00 | 36,50 | 35,60 | 36,50 | 0,27% | 721,00 |
20.12.2023 | 36,80 | 36,80 | 36,10 | 36,40 | -0,27% | 815,00 |
19.12.2023 | 36,50 | 37,00 | 35,60 | 36,50 | -0,54% | 1.734,00 |
18.12.2023 | 37,00 | 37,80 | 36,50 | 36,70 | 0,00% | 2.435,00 |
15.12.2023 | 35,30 | 37,10 | 35,10 | 36,70 | 2,80% | 4.320,00 |
14.12.2023 | 34,60 | 35,70 | 34,60 | 35,70 | 0,56% | 3.476,00 |
13.12.2023 | 36,20 | 36,80 | 34,50 | 35,50 | -4,05% | 2.957,00 |
12.12.2023 | 37,70 | 38,00 | 36,30 | 37,00 | -1,60% | 616,00 |
11.12.2023 | 38,90 | 38,90 | 37,30 | 37,60 | -2,08% | 1.012,00 |
08.12.2023 | 38,50 | 39,50 | 38,40 | 38,40 | -0,26% | 1.243,00 |
07.12.2023 | 38,10 | 38,50 | 38,00 | 38,50 | -0,26% | 660,00 |