28,700€
3,61%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
Ask:
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 4,69% | 50,00 |
| 17.04.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 16.04.2024 | 28,10 | 28,50 | 27,70 | 27,70 | -3,82% | 200,00 |
| 15.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | - |
| 12.04.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 11.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 35,00 |
| 10.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 09.04.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 08.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 05.04.2024 | 28,10 | 28,60 | 28,10 | 28,60 | -0,69% | 3,00 |
| 04.04.2024 | 27,40 | 28,80 | 27,40 | 28,80 | 2,13% | 10,00 |
| 03.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 02.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 55,00 |
| 28.03.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 2,45% | 80,00 |
| 27.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 26.03.2024 | 28,10 | 29,00 | 28,10 | 29,00 | 3,20% | 100,00 |
| 25.03.2024 | 29,30 | 29,30 | 28,10 | 28,10 | -0,35% | 125,00 |
| 22.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 21.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 20.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,42% | - |
| 19.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 5,09% | - |
| 18.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 15.03.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 2,19% | 80,00 |
| 14.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 13.03.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 12.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 08.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 73,00 |
| 07.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 06.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,55% | - |
| 05.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,43% | - |
| 04.03.2024 | 28,60 | 28,60 | 27,90 | 27,90 | -0,71% | 54,00 |
| 01.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 29.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 28.02.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | 66,00 |
| 27.02.2024 | 26,40 | 28,60 | 26,40 | 28,60 | 5,93% | 10,00 |
| 26.02.2024 | 28,80 | 29,40 | 27,00 | 27,00 | -3,23% | 434,00 |
| 23.02.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -6,69% | - |
| 22.02.2024 | 28,70 | 29,90 | 28,70 | 29,90 | 25,63% | 125,00 |
| 21.02.2024 | 27,30 | 27,30 | 23,80 | 23,80 | -15,90% | 300,00 |
| 20.02.2024 | 29,70 | 29,70 | 28,30 | 28,30 | -4,39% | 165,00 |
| 19.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -6,33% | 80,00 |
| 16.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,93% | 50,00 |
| 15.02.2024 | 31,90 | 31,90 | 30,70 | 30,70 | -1,92% | 200,00 |
| 14.02.2024 | 33,10 | 33,10 | 30,70 | 31,30 | -2,49% | 2.375,00 |
| 13.02.2024 | 34,10 | 34,10 | 32,10 | 32,10 | -7,49% | 443,00 |
| 12.02.2024 | 35,10 | 35,10 | 34,40 | 34,70 | -2,25% | 89,00 |
| 09.02.2024 | 35,10 | 35,50 | 35,10 | 35,50 | -1,39% | 70,00 |
| 08.02.2024 | 37,00 | 37,00 | 36,00 | 36,00 | -4,26% | 450,00 |
| 07.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,84% | - |
| 06.02.2024 | 37,90 | 39,10 | 37,90 | 39,10 | 3,44% | 1,00 |
| 05.02.2024 | 38,20 | 38,20 | 37,80 | 37,80 | 1,89% | 200,00 |
| 02.02.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 1,92% | - |
| 01.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 31.01.2024 | 36,30 | 36,30 | 35,80 | 36,00 | -0,28% | 2.610,00 |
| 30.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 29.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 26.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | - |
| 25.01.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,06% | - |
| 24.01.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 1,07% | - |
| 23.01.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,06% | - |
| 22.01.2024 | 37,20 | 37,70 | 37,20 | 37,70 | 1,62% | 55,00 |
| 19.01.2024 | 37,50 | 37,50 | 37,10 | 37,10 | -2,11% | 4,00 |
| 18.01.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 1,61% | - |
| 17.01.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -2,36% | - |
| 16.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,30% | - |
| 15.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | - |
| 12.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 11.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,78% | - |
| 10.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,85% | - |
| 09.01.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -1,56% | - |
| 08.01.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -1,03% | - |
| 05.01.2024 | 37,90 | 38,90 | 37,90 | 38,90 | 0,52% | 10,00 |
| 04.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 1,04% | - |
| 03.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | - |
| 02.01.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 4,62% | - |
| 29.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | - |
| 28.12.2023 | 36,90 | 36,90 | 36,90 | 36,90 | 1,37% | - |
| 27.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 22.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 21.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -2,47% | - |
| 20.12.2023 | 36,50 | 36,50 | 36,50 | 36,50 | 1,39% | - |
| 19.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 204,00 |
| 18.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | 132,00 |
| 15.12.2023 | 35,10 | 37,00 | 35,10 | 37,00 | 6,32% | 200,00 |
| 14.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 13.12.2023 | 36,20 | 36,20 | 35,80 | 35,80 | -3,50% | 60,00 |
| 12.12.2023 | 37,10 | 37,10 | 37,10 | 37,10 | 0,54% | - |
| 11.12.2023 | 36,90 | 36,90 | 36,90 | 36,90 | -3,91% | 125,00 |
| 08.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 07.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | - |
| 06.12.2023 | 37,90 | 37,90 | 37,90 | 37,90 | -1,04% | - |
| 05.12.2023 | 38,30 | 38,30 | 38,30 | 38,30 | 2,41% | - |
| 04.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | - |
| 01.12.2023 | 37,70 | 37,70 | 37,70 | 37,70 | 1,34% | - |
| 30.11.2023 | 36,40 | 37,20 | 36,40 | 37,20 | 2,20% | 30,00 |
| 29.11.2023 | 37,60 | 37,60 | 36,40 | 36,40 | -5,45% | 137,00 |
| 28.11.2023 | 38,10 | 38,50 | 38,10 | 38,50 | 0,52% | 200,00 |
| 27.11.2023 | 38,30 | 38,30 | 38,30 | 38,30 | -1,79% | - |
| 24.11.2023 | 38,80 | 39,00 | 38,80 | 39,00 | 0,78% | 200,00 |