Börse:
27,050€
1,69%
Echtzeit-Aktienkurs ENVITEC BIOGAS O.N.
Bid:
26,500€
Ask:
27,600€
Aktienkurse zur ENVITEC BIOGAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 22.07.2021 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.07.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 20.07.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -3,35% | - |
| 19.07.2021 | 26,90 | 26,90 | 26,90 | 26,90 | -1,82% | - |
| 16.07.2021 | 26,80 | 27,40 | 26,80 | 27,40 | 2,62% | 289,00 |
| 15.07.2021 | 26,70 | 26,70 | 26,70 | 26,70 | -2,20% | - |
| 14.07.2021 | 27,30 | 27,30 | 27,30 | 27,30 | -1,09% | - |
| 13.07.2021 | 27,60 | 27,60 | 27,60 | 27,60 | -2,47% | - |
| 12.07.2021 | 28,20 | 28,30 | 28,20 | 28,30 | 3,66% | 800,00 |
| 09.07.2021 | 27,30 | 27,30 | 27,30 | 27,30 | 1,49% | - |
| 08.07.2021 | 27,20 | 27,20 | 26,90 | 26,90 | -3,93% | 400,00 |
| 07.07.2021 | 26,30 | 28,00 | 26,20 | 28,00 | -0,36% | 145,00 |
| 06.07.2021 | 28,40 | 28,40 | 28,10 | 28,10 | -0,35% | 408,00 |
| 05.07.2021 | 28,50 | 28,50 | 28,20 | 28,20 | 1,81% | 405,00 |
| 02.07.2021 | 27,60 | 27,70 | 27,60 | 27,70 | 0,00% | 45,00 |
| 01.07.2021 | 27,60 | 27,70 | 27,60 | 27,70 | -1,07% | 100,00 |
| 30.06.2021 | 28,30 | 28,30 | 28,00 | 28,00 | -2,10% | 500,00 |
| 29.06.2021 | 28,70 | 28,70 | 28,60 | 28,60 | 2,51% | 10,00 |
| 28.06.2021 | 26,80 | 28,20 | 26,80 | 27,90 | 7,72% | 1.051,00 |
| 25.06.2021 | 25,40 | 26,00 | 25,40 | 25,90 | 0,00% | 83,00 |
| 24.06.2021 | 25,80 | 26,45 | 25,00 | 25,90 | 0,58% | 290,00 |
| 23.06.2021 | 26,15 | 26,35 | 24,80 | 25,75 | -1,53% | 100,00 |
| 22.06.2021 | 26,10 | 26,20 | 25,80 | 26,15 | 0,97% | - |
| 21.06.2021 | 25,70 | 25,90 | 25,70 | 25,90 | 1,57% | 100,00 |
| 18.06.2021 | 25,50 | 25,50 | 25,50 | 25,50 | -1,92% | 20,00 |
| 17.06.2021 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 16.06.2021 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 15.06.2021 | 25,90 | 25,90 | 25,90 | 25,90 | -1,52% | - |
| 14.06.2021 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 11.06.2021 | 26,00 | 26,30 | 26,00 | 26,00 | -0,38% | 1.599,00 |
| 10.06.2021 | 26,10 | 26,10 | 26,10 | 26,10 | 0,77% | - |
| 09.06.2021 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 08.06.2021 | 26,00 | 26,30 | 25,70 | 25,70 | 0,00% | 800,00 |
| 07.06.2021 | 26,10 | 26,15 | 25,55 | 25,70 | -1,72% | 100,00 |
| 04.06.2021 | 26,10 | 26,35 | 26,00 | 26,15 | 0,00% | - |
| 03.06.2021 | 26,00 | 26,70 | 25,35 | 26,15 | 0,77% | 205,00 |
| 02.06.2021 | 26,05 | 26,10 | 25,20 | 25,95 | -0,38% | - |
| 01.06.2021 | 26,60 | 26,65 | 25,90 | 26,05 | -1,88% | - |
| 31.05.2021 | 25,80 | 26,55 | 25,50 | 26,55 | 2,91% | 100,00 |
| 28.05.2021 | 26,30 | 26,45 | 25,70 | 25,80 | -1,71% | - |
| 27.05.2021 | 25,60 | 26,75 | 25,50 | 26,25 | 2,94% | - |
| 26.05.2021 | 25,80 | 26,00 | 25,50 | 25,50 | -0,97% | 261,00 |
| 25.05.2021 | 25,40 | 26,10 | 25,10 | 25,75 | 1,58% | 450,00 |
| 21.05.2021 | 25,20 | 25,55 | 24,70 | 25,35 | 0,60% | 100,00 |
| 20.05.2021 | 24,90 | 25,20 | 24,80 | 25,20 | 1,20% | 700,00 |
| 19.05.2021 | 25,60 | 25,60 | 24,60 | 24,90 | -3,11% | 200,00 |
| 18.05.2021 | 23,95 | 25,70 | 23,90 | 25,70 | 4,68% | 396,00 |
| 17.05.2021 | 25,35 | 25,75 | 23,90 | 24,55 | -2,96% | 181,00 |
| 14.05.2021 | 26,05 | 26,20 | 25,25 | 25,30 | -2,69% | 400,00 |
| 13.05.2021 | 24,70 | 26,05 | 24,30 | 26,00 | 5,05% | - |
| 12.05.2021 | 24,55 | 26,25 | 24,30 | 24,75 | 0,20% | - |
| 11.05.2021 | 25,90 | 25,95 | 24,65 | 24,70 | -5,00% | 350,00 |
| 10.05.2021 | 25,90 | 26,70 | 25,55 | 26,00 | 0,39% | 90,00 |
| 07.05.2021 | 24,80 | 26,00 | 24,70 | 25,90 | 4,44% | - |
| 06.05.2021 | 25,70 | 26,15 | 24,55 | 24,80 | -4,25% | - |
| 05.05.2021 | 25,30 | 26,45 | 24,40 | 25,90 | 2,37% | 78,00 |
| 04.05.2021 | 25,65 | 26,65 | 25,05 | 25,30 | -1,56% | - |
| 03.05.2021 | 26,00 | 26,35 | 25,40 | 25,70 | -0,77% | 115,00 |
| 30.04.2021 | 26,20 | 26,30 | 25,90 | 25,90 | -1,33% | 200,00 |
| 29.04.2021 | 26,20 | 26,65 | 26,10 | 26,25 | 0,00% | - |
| 28.04.2021 | 25,95 | 26,95 | 25,90 | 26,25 | 0,77% | 1.900,00 |
| 27.04.2021 | 25,70 | 26,15 | 25,35 | 26,05 | 1,76% | - |
| 26.04.2021 | 24,95 | 25,75 | 24,95 | 25,60 | 2,61% | 225,00 |
| 23.04.2021 | 24,70 | 25,00 | 24,60 | 24,95 | 1,01% | - |
| 22.04.2021 | 25,00 | 25,05 | 24,70 | 24,70 | -1,20% | 175,00 |
| 21.04.2021 | 25,60 | 25,60 | 24,65 | 25,00 | -2,34% | 50,00 |
| 20.04.2021 | 26,05 | 26,10 | 24,55 | 25,60 | -1,54% | 400,00 |
| 19.04.2021 | 25,95 | 26,15 | 25,80 | 26,00 | 0,19% | 259,00 |
| 16.04.2021 | 25,70 | 26,00 | 25,65 | 25,95 | 1,57% | 231,00 |
| 15.04.2021 | 25,50 | 25,80 | 25,25 | 25,55 | 0,20% | 61,00 |
| 14.04.2021 | 25,60 | 25,75 | 25,30 | 25,50 | 0,00% | 98,00 |
| 13.04.2021 | 24,95 | 25,50 | 24,85 | 25,50 | 2,41% | 268,00 |
| 12.04.2021 | 25,20 | 25,30 | 24,75 | 24,90 | -2,35% | - |
| 09.04.2021 | 25,00 | 25,50 | 25,00 | 25,50 | 0,99% | 80,00 |
| 08.04.2021 | 25,70 | 25,70 | 25,10 | 25,25 | -1,75% | - |
| 07.04.2021 | 25,05 | 25,70 | 24,90 | 25,70 | 2,80% | - |
| 06.04.2021 | 25,25 | 25,35 | 24,80 | 25,00 | -1,19% | 350,00 |
| 01.04.2021 | 24,65 | 25,30 | 24,15 | 25,30 | 2,43% | 100,00 |
| 31.03.2021 | 25,25 | 25,85 | 24,55 | 24,70 | -1,98% | - |
| 30.03.2021 | 24,70 | 26,15 | 24,65 | 25,20 | 2,02% | 100,00 |
| 29.03.2021 | 25,40 | 25,45 | 24,25 | 24,70 | -2,76% | 20,00 |
| 26.03.2021 | 26,30 | 26,35 | 25,15 | 25,40 | -3,24% | - |
| 25.03.2021 | 24,95 | 26,75 | 24,95 | 26,25 | 4,58% | 1.070,00 |
| 24.03.2021 | 24,85 | 25,10 | 24,80 | 25,10 | 0,80% | - |
| 23.03.2021 | 24,75 | 25,00 | 23,95 | 24,90 | 0,40% | - |
| 22.03.2021 | 25,00 | 25,75 | 24,65 | 24,80 | -1,98% | 164,00 |
| 19.03.2021 | 24,85 | 25,30 | 24,60 | 25,30 | 1,61% | - |
| 18.03.2021 | 25,15 | 25,25 | 24,40 | 24,90 | -0,80% | - |
| 17.03.2021 | 24,50 | 25,60 | 24,45 | 25,10 | 2,45% | 79,00 |
| 16.03.2021 | 24,00 | 25,00 | 24,00 | 24,50 | 2,08% | 100,00 |
| 15.03.2021 | 25,35 | 25,85 | 23,70 | 24,00 | -5,14% | 665,00 |
| 12.03.2021 | 25,65 | 25,75 | 25,15 | 25,30 | -1,56% | 100,00 |
| 11.03.2021 | 25,65 | 25,70 | 24,60 | 25,70 | 0,39% | - |
| 10.03.2021 | 24,75 | 26,25 | 24,60 | 25,60 | 3,23% | 365,00 |
| 09.03.2021 | 24,60 | 25,55 | 24,25 | 24,80 | 2,06% | - |
| 08.03.2021 | 25,75 | 25,85 | 24,30 | 24,30 | -5,08% | 100,00 |
| 05.03.2021 | 24,75 | 25,90 | 24,10 | 25,60 | 3,23% | - |
| 04.03.2021 | 24,75 | 25,05 | 24,20 | 24,80 | 0,00% | 50,00 |
| 03.03.2021 | 25,95 | 26,20 | 24,70 | 24,80 | -4,25% | 200,00 |