28,650€
0,88%
Echtzeit-Aktienkurs EnviTec Biogas AG
Bid:
Ask:
Aktienkurse zur EnviTec Biogas AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 28,55 | 28,65 | 28,45 | 28,65 | 0,53% | 350,00 |
16.04.2024 | 28,85 | 28,85 | 28,50 | 28,50 | -1,04% | - |
15.04.2024 | 28,95 | 29,55 | 28,50 | 28,80 | -0,17% | - |
12.04.2024 | 29,00 | 29,10 | 28,80 | 28,85 | -0,69% | - |
11.04.2024 | 29,00 | 29,25 | 28,60 | 29,05 | 1,40% | - |
10.04.2024 | 28,60 | 29,00 | 28,35 | 28,65 | 0,17% | - |
09.04.2024 | 29,00 | 29,05 | 28,60 | 28,60 | -1,38% | - |
08.04.2024 | 28,80 | 29,00 | 28,70 | 29,00 | 0,87% | 1.500,00 |
05.04.2024 | 28,55 | 28,90 | 28,45 | 28,75 | 0,70% | - |
04.04.2024 | 28,50 | 28,90 | 28,45 | 28,55 | 0,35% | 1.680,00 |
03.04.2024 | 28,55 | 28,85 | 28,20 | 28,45 | -0,18% | 760,00 |
02.04.2024 | 28,40 | 28,85 | 28,25 | 28,50 | 0,35% | 860,00 |
28.03.2024 | 28,95 | 29,00 | 28,30 | 28,40 | -1,73% | 2.180,00 |
27.03.2024 | 28,90 | 28,95 | 28,85 | 28,90 | 0,17% | - |
26.03.2024 | 28,90 | 29,20 | 28,65 | 28,85 | 0,00% | 2.395,00 |
25.03.2024 | 29,00 | 29,10 | 28,80 | 28,85 | -0,52% | 2.308,00 |
22.03.2024 | 28,75 | 29,00 | 28,60 | 29,00 | 1,75% | 285,00 |
21.03.2024 | 28,95 | 29,00 | 28,50 | 28,50 | -1,38% | 460,00 |
20.03.2024 | 29,00 | 29,00 | 28,50 | 28,90 | 0,00% | - |
19.03.2024 | 29,20 | 29,40 | 28,55 | 28,90 | -1,20% | 1.160,00 |
18.03.2024 | 28,35 | 29,25 | 28,00 | 29,25 | 3,17% | - |
15.03.2024 | 28,90 | 28,90 | 27,65 | 28,35 | -1,90% | - |
14.03.2024 | 28,20 | 28,90 | 28,20 | 28,90 | 2,66% | - |
13.03.2024 | 28,15 | 28,35 | 27,85 | 28,15 | -0,18% | 260,00 |
12.03.2024 | 28,05 | 28,35 | 28,00 | 28,20 | 0,71% | - |
11.03.2024 | 28,10 | 28,35 | 27,70 | 28,00 | -1,41% | - |
08.03.2024 | 28,40 | 28,50 | 28,20 | 28,40 | 0,00% | - |
07.03.2024 | 28,35 | 28,55 | 28,00 | 28,40 | 0,89% | 3.000,00 |
06.03.2024 | 28,95 | 29,00 | 28,00 | 28,15 | -2,76% | 2.800,00 |
05.03.2024 | 28,45 | 29,40 | 27,95 | 28,95 | 1,40% | - |
04.03.2024 | 28,20 | 28,90 | 27,60 | 28,55 | 0,18% | 7.672,00 |
01.03.2024 | 28,50 | 29,35 | 27,70 | 28,50 | 0,00% | 25,00 |
29.02.2024 | 28,75 | 29,25 | 27,10 | 28,50 | -0,70% | 470,00 |
28.02.2024 | 28,10 | 29,05 | 27,70 | 28,70 | 2,32% | 12.284,00 |
27.02.2024 | 27,00 | 28,90 | 25,85 | 28,05 | 4,08% | 1.395,00 |
26.02.2024 | 29,15 | 29,70 | 26,20 | 26,95 | -7,55% | 2.004,00 |
23.02.2024 | 29,10 | 29,20 | 27,90 | 29,15 | -0,17% | - |
22.02.2024 | 27,25 | 29,35 | 27,10 | 29,20 | 7,35% | 4.300,00 |
21.02.2024 | 28,40 | 28,90 | 25,20 | 27,20 | -3,20% | 13.594,00 |
20.02.2024 | 29,80 | 29,95 | 27,80 | 28,10 | -5,70% | 2.762,00 |
19.02.2024 | 30,75 | 30,95 | 29,05 | 29,80 | -2,93% | 2.600,00 |
16.02.2024 | 30,80 | 31,20 | 29,95 | 30,70 | -0,65% | 6.340,00 |
15.02.2024 | 31,75 | 32,45 | 29,80 | 30,90 | -2,52% | 3.756,00 |
14.02.2024 | 33,80 | 33,80 | 31,30 | 31,70 | -6,21% | 3.510,00 |
13.02.2024 | 34,45 | 35,35 | 31,50 | 33,80 | -1,02% | 6.231,00 |
12.02.2024 | 35,45 | 35,60 | 33,95 | 34,15 | -3,80% | - |
09.02.2024 | 35,35 | 35,85 | 35,00 | 35,50 | 2,90% | 4.601,00 |
08.02.2024 | 37,80 | 37,80 | 34,50 | 34,50 | -8,85% | 1.215,00 |
07.02.2024 | 37,35 | 38,20 | 37,15 | 37,85 | 1,20% | - |
06.02.2024 | 38,25 | 39,30 | 37,30 | 37,40 | -2,22% | 1.400,00 |
05.02.2024 | 38,25 | 39,15 | 37,40 | 38,25 | -0,91% | 4.242,00 |
02.02.2024 | 37,20 | 38,60 | 37,15 | 38,60 | 3,76% | - |
01.02.2024 | 36,50 | 37,45 | 36,35 | 37,20 | 1,92% | 53,00 |
31.01.2024 | 36,60 | 36,70 | 36,05 | 36,50 | -0,41% | - |
30.01.2024 | 36,80 | 37,10 | 36,40 | 36,65 | -0,41% | 960,00 |
29.01.2024 | 37,60 | 37,60 | 36,45 | 36,80 | -2,13% | 440,00 |
26.01.2024 | 37,75 | 37,80 | 36,80 | 37,60 | -1,31% | - |
25.01.2024 | 37,85 | 38,10 | 37,70 | 38,10 | 0,53% | 225,00 |
24.01.2024 | 38,40 | 38,50 | 37,70 | 37,90 | -1,30% | - |
23.01.2024 | 38,30 | 38,40 | 37,35 | 38,40 | 0,39% | - |
22.01.2024 | 37,90 | 38,40 | 37,75 | 38,25 | 0,92% | - |
19.01.2024 | 38,10 | 38,60 | 37,80 | 37,90 | -0,52% | - |
18.01.2024 | 37,50 | 38,45 | 37,50 | 38,10 | 1,60% | - |
17.01.2024 | 38,85 | 38,90 | 36,25 | 37,50 | -3,60% | - |
16.01.2024 | 38,55 | 38,90 | 38,50 | 38,90 | 0,78% | - |
15.01.2024 | 39,05 | 39,40 | 38,50 | 38,60 | -0,90% | - |
12.01.2024 | 39,05 | 39,10 | 38,60 | 38,95 | -0,38% | 812,00 |
11.01.2024 | 39,00 | 39,50 | 38,00 | 39,10 | 0,39% | - |
10.01.2024 | 38,40 | 39,20 | 38,35 | 38,95 | 1,43% | - |
09.01.2024 | 38,65 | 39,05 | 38,40 | 38,40 | -0,78% | - |
08.01.2024 | 38,90 | 39,30 | 38,65 | 38,70 | -0,51% | - |
05.01.2024 | 38,80 | 39,30 | 38,25 | 38,90 | 0,26% | 1.790,00 |
04.01.2024 | 39,20 | 39,40 | 38,10 | 38,80 | -1,02% | - |
03.01.2024 | 39,35 | 39,85 | 38,65 | 39,20 | -0,51% | 60,00 |
02.01.2024 | 38,55 | 39,55 | 38,30 | 39,40 | 1,16% | 4.340,00 |
29.12.2023 | 37,55 | 38,95 | 36,85 | 38,95 | 4,01% | - |
28.12.2023 | 36,75 | 38,30 | 36,70 | 37,45 | 1,63% | 1.053,00 |
27.12.2023 | 36,40 | 36,85 | 36,15 | 36,85 | 1,80% | - |
22.12.2023 | 36,40 | 36,45 | 35,75 | 36,20 | -0,55% | 960,00 |
21.12.2023 | 36,60 | 36,65 | 35,80 | 36,40 | -0,82% | - |
20.12.2023 | 36,55 | 37,05 | 36,10 | 36,70 | 0,14% | 3.210,00 |
19.12.2023 | 36,55 | 37,20 | 35,60 | 36,65 | 1,52% | 1.805,00 |
18.12.2023 | 36,45 | 37,45 | 36,10 | 36,10 | -1,37% | 1.130,00 |
15.12.2023 | 35,65 | 37,10 | 35,15 | 36,60 | 2,52% | 1.280,00 |
14.12.2023 | 35,30 | 35,85 | 34,65 | 35,70 | 1,13% | 2.600,00 |
13.12.2023 | 36,35 | 36,70 | 34,25 | 35,30 | -2,89% | 2.280,00 |
12.12.2023 | 37,90 | 37,90 | 36,15 | 36,35 | -4,09% | - |
11.12.2023 | 38,05 | 39,10 | 37,05 | 37,90 | -0,39% | 8.550,00 |
08.12.2023 | 38,75 | 39,65 | 38,05 | 38,05 | 0,13% | 1.305,00 |
07.12.2023 | 37,80 | 38,50 | 37,80 | 38,00 | 0,40% | - |
06.12.2023 | 38,70 | 38,75 | 37,85 | 37,85 | -2,20% | 1.760,00 |
05.12.2023 | 38,70 | 39,00 | 38,35 | 38,70 | 0,00% | - |
04.12.2023 | 38,00 | 38,80 | 38,00 | 38,70 | 1,84% | - |
01.12.2023 | 37,85 | 39,10 | 37,80 | 38,00 | 0,40% | 45,00 |
30.11.2023 | 37,05 | 38,55 | 37,00 | 37,85 | 2,16% | 6.660,00 |
29.11.2023 | 37,70 | 38,30 | 37,00 | 37,05 | -1,72% | - |
28.11.2023 | 38,90 | 39,05 | 37,70 | 37,70 | -3,08% | 380,00 |
27.11.2023 | 38,80 | 39,25 | 38,65 | 38,90 | -0,51% | - |
24.11.2023 | 39,50 | 39,60 | 39,00 | 39,10 | -1,01% | - |
23.11.2023 | 39,30 | 39,60 | 39,25 | 39,50 | 0,51% | - |