Envitec Biogas O.N. (A0MVLS)

ETGG
🏛️ Deutschland →
18.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 19.95 19.95 19.95 19.95 0.1K
11:25 19.40 19.40 19.40 19.40 0.0K
11:55 19.40 19.40 19.40 19.40 0.0K
12:15 19.40 19.40 19.40 19.40 0.0K
12:20 19.20 19.20 19.20 19.20 0.3K
15:00 19.25 19.25 19.25 19.25 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 18.80 18.95 18.40 18.40 0.0M
2025-09-26 19.00 19.00 18.55 18.80 0.0M
2025-09-25 19.00 19.05 18.85 19.05 0.0M
2025-09-24 19.20 19.20 18.85 19.00 0.0M
2025-09-23 19.95 20.00 18.80 19.05 0.0M
2025-09-22 19.95 19.95 19.20 19.50 0.0M
2025-09-19 19.15 19.60 18.60 19.40 0.0M
2025-09-18 18.05 18.50 18.05 18.25 0.0M
2025-09-17 18.30 18.50 17.50 18.05 0.0M
2025-09-16 19.05 19.05 18.25 18.45 0.0M
2025-09-15 19.05 19.05 18.60 18.90 0.0M
2025-09-12 19.05 19.10 18.70 18.85 0.0M
2025-09-11 19.10 19.20 18.75 18.95 0.0M
2025-09-10 18.85 18.85 18.80 18.80 0.0M
2025-09-09 18.85 18.85 18.85 18.85 0.0M
2025-09-08 19.35 19.35 18.85 18.85 0.0M
2025-09-05 19.20 19.35 19.10 19.10 0.0M
2025-09-04 19.25 19.25 19.00 19.15 0.0M
2025-09-03 18.85 19.10 18.80 18.80 0.0M
2025-09-02 19.05 19.25 18.95 19.05 0.0M
2025-09-01 19.50 19.50 19.05 19.05 0.0M
2025-08-29 19.20 19.20 18.80 19.05 0.0M
2025-08-28 19.25 19.25 18.50 18.75 0.0M
2025-08-27 18.75 19.65 18.70 19.50 0.0M
2025-08-26 19.15 19.15 18.80 18.80 0.0M
2025-08-25 20.30 20.30 19.30 19.30 0.0M
2025-08-22 19.65 20.20 19.65 20.10 0.0M
2025-08-21 18.45 19.50 18.45 19.35 0.0M
2025-08-20 18.40 19.00 18.35 18.40 0.0M
2025-08-19 18.30 18.85 18.30 18.65 0.0M
2025-08-18 19.20 19.60 18.05 18.40 0.0M
2025-08-15 20.00 20.00 19.20 19.30 0.0M
2025-08-14 20.00 20.00 19.65 19.85 0.0M
2025-08-13 20.60 20.60 20.30 20.40 0.0M
2025-08-12 21.40 21.40 20.00 20.60 0.0M
2025-08-11 19.60 22.10 19.60 21.40 0.0M
2025-08-08 18.50 19.65 18.40 19.55 0.0M
2025-08-07 19.35 19.35 18.60 18.70 0.0M
2025-08-06 19.20 19.65 19.20 19.40 0.0M
2025-08-05 19.85 19.85 19.20 19.20 0.0M
2025-08-04 19.50 19.95 19.50 19.65 0.0M
2025-08-01 19.95 19.95 19.25 19.25 0.0M
2025-07-31 20.00 20.00 19.80 19.80 0.0M
2025-07-30 20.30 20.30 19.80 19.90 0.0M
2025-07-29 20.10 20.60 20.00 20.00 0.0M
2025-07-28 20.50 20.50 20.30 20.30 0.0M
2025-07-25 20.70 20.70 19.70 19.80 0.0M
2025-07-24 19.05 21.20 19.05 20.50 0.0M
2025-07-23 19.35 19.40 19.05 19.30 0.0M
2025-07-22 19.90 19.90 18.65 18.80 0.0M
2025-07-21 19.85 20.40 19.50 19.90 0.0M
2025-07-18 20.30 20.30 19.65 19.80 0.0M
2025-07-17 19.55 20.40 19.05 20.20 0.0M
2025-07-16 19.35 19.75 19.35 19.60 0.0M
2025-07-15 20.10 20.10 19.25 19.35 0.0M
2025-07-14 22.00 22.40 20.00 20.10 0.0M
2025-07-11 23.10 23.10 21.40 21.80 0.0M
2025-07-10 24.40 24.60 23.30 23.30 0.0M
2025-07-09 24.00 24.30 23.50 23.80 0.0M
2025-07-08 23.90 24.20 23.40 24.00 0.0M
2025-07-07 25.20 25.20 24.10 24.30 0.0M
2025-07-04 26.50 26.50 24.40 25.10 0.0M
2025-07-03 26.20 26.20 25.00 26.00 0.0M
2025-07-02 25.80 25.80 25.00 25.60 0.0M
2025-07-01 26.50 26.50 25.90 26.40 0.0M
2025-06-30 26.50 26.90 26.30 26.50 0.0M
2025-06-27 25.90 27.20 25.90 26.70 0.0M
2025-06-26 25.30 25.30 25.10 25.30 0.0M
2025-06-25 25.40 26.30 25.00 25.00 0.0M
2025-06-24 26.60 26.60 24.50 25.00 0.0M
2025-06-23 26.30 26.60 26.00 26.00 0.0M
2025-06-20 26.50 26.50 26.10 26.10 0.0M
2025-06-19 26.50 26.50 26.00 26.00 0.0M
2025-06-18 26.20 26.40 26.10 26.10 0.0M
2025-06-17 26.10 26.50 26.10 26.40 0.0M
2025-06-16 25.70 26.80 25.70 25.90 0.0M
2025-06-13 25.10 25.80 25.10 25.50 0.0M
2025-06-12 25.70 25.90 24.90 25.30 0.0M
2025-06-11 26.80 26.80 25.00 25.10 0.0M
2025-06-10 27.40 27.40 24.90 24.90 0.0M
2025-06-09 27.40 27.50 26.30 26.30 0.0M
2025-06-06 27.40 27.40 26.70 26.80 0.0M
2025-06-05 26.20 27.40 26.20 26.80 0.0M
2025-06-04 26.50 26.60 26.10 26.10 0.0M
2025-06-03 26.70 26.70 26.30 26.60 0.0M
2025-06-02 27.20 27.20 26.50 26.50 0.0M
2025-05-30 27.40 27.50 26.90 27.10 0.0M
2025-05-29 28.00 28.00 26.50 27.40 0.0M
2025-05-28 28.20 28.50 26.40 26.80 0.0M
2025-05-27 26.10 27.50 26.10 27.50 0.0M
2025-05-26 24.10 26.00 24.10 25.90 0.0M
2025-05-23 23.60 24.80 23.60 23.80 0.0M
2025-05-22 24.40 24.80 22.70 23.90 0.0M
2025-05-21 25.40 25.40 23.90 24.80 0.0M
2025-05-20 28.30 28.30 23.80 25.50 0.0M
2025-05-19 29.30 30.20 27.80 28.30 0.0M
2025-05-16 38.20 38.20 28.00 29.30 0.0M
2025-05-15 38.60 38.60 37.50 38.10 0.0M
2025-05-14 39.10 41.70 38.40 38.90 0.0M
2025-05-13 37.90 39.40 37.90 39.40 0.0M
2025-05-12 37.40 37.60 36.50 37.50 0.0M
2025-05-09 37.00 37.50 36.00 37.50 0.0M
2025-05-08 36.40 37.00 36.40 36.90 0.0M
2025-05-07 37.00 37.00 36.30 36.40 0.0M
2025-05-06 36.20 37.10 34.80 36.50 0.0M
2025-05-05 35.40 36.20 35.40 36.00 0.0M
2025-05-02 34.40 35.30 33.70 35.30 0.0M
2025-04-30 35.20 35.20 34.00 34.80 0.0M
2025-04-29 34.40 35.40 34.40 35.20 0.0M
2025-04-28 36.40 36.40 35.20 35.20 0.0M
2025-04-25 35.30 36.20 35.30 36.20 0.0M
2025-04-24 34.60 35.30 34.60 35.10 0.0M
2025-04-23 36.00 36.00 33.10 34.30 0.0M
2025-04-22 35.50 36.50 35.50 35.50 0.0M
2025-04-17 35.90 35.90 35.50 35.80 0.0M
2025-04-16 36.00 36.00 35.80 35.80 0.0M
2025-04-15 35.70 36.20 35.70 35.90 0.0M
2025-04-14 35.20 36.20 34.80 35.50 0.0M
2025-04-11 35.90 35.90 34.40 34.80 0.0M
2025-04-10 33.00 36.00 33.00 36.00 0.0M
2025-04-09 34.20 34.20 33.20 34.20 0.0M
2025-04-08 33.60 33.60 32.60 33.50 0.0M
2025-04-07 33.40 36.90 30.60 32.90 0.0M
2025-04-04 33.80 33.80 33.00 33.50 0.0M
2025-04-03 33.00 33.60 33.00 33.60 0.0M
2025-04-02 33.50 33.50 33.40 33.40 0.0M
2025-04-01 33.70 33.70 33.00 33.30 0.0M
2025-03-31 33.70 33.80 33.00 33.00 0.0M
2025-03-28 34.70 35.80 34.00 34.00 0.0M
2025-03-27 34.10 34.90 33.90 34.70 0.0M
2025-03-26 34.10 34.20 33.80 34.00 0.0M
2025-03-25 33.80 34.20 33.60 34.20 0.0M
2025-03-24 33.50 33.90 33.30 33.60 0.0M
2025-03-21 31.70 33.10 31.70 33.10 0.0M
2025-03-20 31.40 31.50 31.30 31.30 0.0M
2025-03-19 32.20 32.20 31.40 31.40 0.0M
2025-03-18 32.40 33.00 31.40 32.10 0.0M
2025-03-17 31.30 32.40 31.30 32.40 0.0M
2025-03-14 30.70 31.20 30.70 31.20 0.0M
2025-03-13 31.00 31.00 30.70 30.90 0.0M
2025-03-12 30.70 31.00 30.50 30.70 0.0M
2025-03-11 30.80 30.80 30.20 30.50 0.0M
2025-03-10 29.70 30.80 29.70 30.10 0.0M
2025-03-07 30.10 30.60 29.90 30.60 0.0M
2025-03-06 30.60 30.60 29.90 30.10 0.0M
2025-03-05 30.20 30.40 30.10 30.40 0.0M
2025-03-04 30.80 30.80 29.80 30.10 0.0M
2025-03-03 29.90 30.60 29.90 30.60 0.0M
2025-02-28 29.90 30.10 29.90 30.10 0.0M
2025-02-27 30.30 30.30 30.10 30.10 0.0M
2025-02-26 30.10 30.10 29.90 29.90 0.0M
2025-02-25 30.20 30.20 29.60 29.90 0.0M
2025-02-24 30.00 30.30 29.60 30.20 0.0M
2025-02-21 29.70 29.80 29.10 29.80 0.0M
2025-02-20 29.90 29.90 29.10 29.60 0.0M
2025-02-19 29.50 30.00 29.10 29.40 0.0M
2025-02-18 30.50 30.90 30.10 30.50 0.0M
2025-02-17 31.30 31.30 30.60 30.80 0.0M
2025-02-14 32.00 32.00 30.90 31.30 0.0M
2025-02-13 30.90 31.40 30.90 31.30 0.0M
2025-02-12 30.90 31.30 30.90 31.30 0.0M
2025-02-11 32.00 32.00 30.40 30.70 0.0M
2025-02-10 31.50 31.70 30.80 31.70 0.0M
2025-02-07 30.70 31.30 30.30 31.30 0.0M
2025-02-06 30.70 30.80 30.50 30.70 0.0M
2025-02-05 30.70 30.70 30.30 30.60 0.0M
2025-02-04 30.80 30.80 30.40 30.40 0.0M
2025-02-03 29.90 31.10 29.90 30.70 0.0M
2025-01-31 29.90 30.20 29.50 29.70 0.0M
2025-01-30 29.40 30.30 29.40 30.30 0.0M
2025-01-29 29.00 29.60 28.90 28.90 0.0M
2025-01-28 29.20 29.30 28.60 29.10 0.0M
2025-01-27 28.80 29.00 28.50 28.80 0.0M
2025-01-24 28.90 29.40 28.60 28.90 0.0M
2025-01-23 29.10 29.30 28.60 29.30 0.0M
2025-01-22 30.10 30.10 28.60 29.20 0.0M
2025-01-21 29.40 32.00 28.70 30.20 0.0M
2025-01-20 28.60 29.90 28.60 29.80 0.0M
2025-01-17 29.00 29.00 28.60 29.00 0.0M
2025-01-16 29.40 29.50 28.20 29.50 0.0M
2025-01-15 29.10 29.30 28.40 29.30 0.0M
2025-01-14 28.70 29.30 28.60 29.00 0.0M
2025-01-13 29.20 29.30 28.90 29.10 0.0M
2025-01-10 29.00 29.20 28.70 29.20 0.0M
2025-01-09 29.00 29.30 28.90 29.10 0.0M
2025-01-08 29.30 29.80 29.00 29.10 0.0M
2025-01-07 29.80 29.80 29.30 29.40 0.0M
2025-01-06 29.90 30.00 29.20 29.30 0.0M
2025-01-03 29.40 29.40 28.90 29.20 0.0M
2025-01-02 29.20 29.40 29.00 29.20 0.0M