EnviTec Biogas AG ETG
XETR · Almanya · Endüstriyel Hizmetler
€14,55-0,75 (-%4,90)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14,55 | -%4,90 | €15,90 | €15,90 | €14,55 | 2,97K |
| 2026-09-30 | €15,30 | %0,00 | €15,20 | €15,30 | €14,85 | 4,25K |
| 2026-09-29 | €15,30 | -%2,24 | €15,20 | €15,70 | €15,20 | 486 |
| 2026-09-28 | €15,65 | +%1,29 | €15,55 | €15,70 | €15,10 | 2,70K |
| 2026-09-25 | €15,45 | -%1,59 | €15,70 | €16,00 | €15,45 | 1,03K |
| 2026-09-24 | €15,70 | -%1,26 | €15,80 | €15,85 | €15,70 | 1,74K |
| 2026-09-23 | €15,90 | +%0,63 | €15,45 | €15,90 | €15,45 | 1,05K |
| 2026-09-22 | €15,80 | -%0,63 | €15,95 | €15,95 | €15,40 | 2,06K |
| 2026-09-21 | €15,90 | -%0,63 | €16,00 | €16,00 | €15,55 | 1,68K |
| 2026-09-18 | €16,00 | +%0,63 | €15,80 | €16,00 | €15,75 | 1,34K |
| 2026-09-17 | €15,90 | -%0,93 | €16,05 | €16,05 | €15,10 | 6,43K |
| 2026-09-16 | €16,05 | +%1,58 | €15,15 | €16,05 | €15,15 | 2,07K |
| 2026-09-15 | €15,80 | -%0,32 | €15,90 | €15,90 | €15,20 | 1,42K |
| 2026-09-14 | €15,85 | -%2,46 | €16,15 | €16,45 | €15,75 | 2,11K |
| 2026-09-11 | €16,25 | -%3,85 | €16,75 | €16,75 | €15,50 | 8,56K |
| 2026-09-10 | €16,90 | +%0,60 | €16,70 | €16,90 | €16,40 | 726 |
| 2026-09-09 | €16,80 | +%1,20 | €16,60 | €16,90 | €16,60 | 1,06K |
| 2026-09-08 | €16,60 | %0,00 | €16,75 | €17,10 | €16,60 | 473 |
| 2026-09-07 | €16,60 | -%2,92 | €17,50 | €17,50 | €16,50 | 2,54K |
| 2026-09-04 | €17,10 | -%0,87 | €17,50 | €17,55 | €17,05 | 1,75K |
| 2026-09-03 | €17,25 | -%1,43 | €17,30 | €17,30 | €17,05 | 1,19K |
| 2026-09-02 | €17,50 | +%0,29 | €17,60 | €17,60 | €17,15 | 336 |
| 2026-09-01 | €17,45 | +%0,87 | €17,55 | €17,55 | €17,40 | 1,33K |
| 2026-08-31 | €17,30 | -%0,86 | €17,75 | €17,95 | €17,30 | 970 |
| 2026-08-28 | €17,45 | -%0,29 | €17,50 | €17,50 | €17,15 | 907 |
| 2026-08-27 | €17,50 | +%0,86 | €17,35 | €17,50 | €17,35 | 23 |
| 2026-08-26 | €17,35 | -%1,14 | €17,40 | €17,40 | €17,35 | 552 |
| 2026-08-25 | €17,55 | +%0,57 | €17,50 | €17,85 | €17,40 | 108 |
| 2026-08-24 | €17,45 | -%3,06 | €18,00 | €18,15 | €17,15 | 6,08K |
| 2026-08-21 | €18,00 | +%0,56 | €18,00 | €18,00 | €17,80 | 152 |
| 2026-08-20 | €17,90 | -%1,10 | €17,90 | €17,90 | €17,80 | 2,97K |
| 2026-08-19 | €18,10 | -%1,36 | €18,40 | €18,40 | €17,85 | 1,14K |
| 2026-08-18 | €18,35 | +%2,80 | €17,50 | €18,35 | €17,45 | 1,54K |
| 2026-08-17 | €17,85 | +%0,85 | €18,40 | €18,40 | €17,50 | 1,54K |
| 2026-08-14 | €17,70 | +%0,28 | €17,70 | €17,70 | €17,50 | 480 |
| 2026-08-13 | €17,65 | -%1,40 | €17,60 | €17,85 | €17,50 | 1,12K |
| 2026-08-12 | €17,90 | -%0,28 | €17,90 | €17,90 | €17,70 | 319 |
| 2026-08-11 | €17,95 | +%1,41 | €18,10 | €18,10 | €17,65 | 1,41K |
| 2026-08-10 | €17,70 | %0,00 | €17,70 | €18,00 | €17,70 | 1,31K |
| 2026-08-07 | €17,70 | -%2,75 | €18,40 | €18,40 | €17,50 | 1,47K |
| 2026-08-06 | €18,20 | -%0,82 | €18,40 | €18,40 | €17,80 | 766 |
| 2026-08-05 | €18,35 | +%1,38 | €18,15 | €18,35 | €18,10 | 632 |
| 2026-08-04 | €18,10 | -%0,28 | €18,50 | €18,50 | €17,80 | 1,54K |
| 2026-08-03 | €18,15 | -%2,94 | €18,80 | €18,80 | €18,15 | 1,16K |
| 2026-07-31 | €18,70 | +%0,54 | €18,20 | €18,70 | €18,20 | 410 |
| 2026-07-30 | €18,60 | +%0,81 | €18,20 | €18,60 | €18,20 | 296 |
| 2026-07-29 | €18,45 | +%0,54 | €18,90 | €18,90 | €18,20 | 313 |
| 2026-07-28 | €18,35 | -%1,61 | €18,70 | €18,70 | €18,20 | 276 |
| 2026-07-27 | €18,65 | -%0,80 | €18,60 | €18,65 | €18,20 | 703 |
| 2026-07-24 | €18,80 | -%1,31 | €19,00 | €19,20 | €18,60 | 3,09K |
| 2026-07-23 | €19,05 | +%3,53 | €18,70 | €19,05 | €18,60 | 559 |
| 2026-07-22 | €18,40 | -%1,34 | €18,90 | €18,90 | €18,25 | 140 |
| 2026-07-21 | €18,65 | -%1,32 | €18,40 | €18,65 | €18,30 | 178 |
| 2026-07-20 | €18,90 | +%2,44 | €19,80 | €19,80 | €18,70 | 810 |
| 2026-07-17 | €18,45 | +%0,27 | €18,25 | €18,70 | €18,20 | 596 |
| 2026-07-16 | €18,40 | -%2,39 | €18,35 | €18,40 | €18,25 | 318 |
| 2026-07-15 | €18,85 | -%2,08 | €19,30 | €19,30 | €18,40 | 898 |
| 2026-07-14 | €19,25 | +%1,32 | €19,35 | €19,35 | €19,00 | 614 |
| 2026-07-13 | €19,00 | +%2,70 | €17,95 | €19,00 | €17,95 | 1,16K |
| 2026-07-10 | €18,50 | +%1,93 | €18,75 | €19,10 | €18,25 | 1,52K |
| 2026-07-09 | €18,15 | +%4,01 | €17,95 | €18,15 | €17,45 | 256 |
| 2026-07-08 | €17,45 | -%3,86 | €18,15 | €18,40 | €17,45 | 496 |
| 2026-07-07 | €18,15 | -%3,20 | €18,85 | €18,85 | €17,95 | 106 |
| 2026-07-06 | €18,75 | +%1,35 | €18,40 | €18,75 | €18,05 | 518 |
| 2026-07-03 | €18,50 | %0,00 | €18,50 | €18,55 | €18,25 | 540 |
| 2026-07-02 | €18,50 | +%0,54 | €18,30 | €18,55 | €18,30 | 182 |
| 2026-07-01 | €18,40 | -%4,17 | €19,40 | €19,40 | €18,20 | 545 |
| 2026-06-30 | €19,20 | +%2,67 | €19,15 | €19,65 | €18,90 | 3,42K |
| 2026-06-29 | €18,70 | +%3,31 | €18,10 | €18,80 | €18,10 | 2,03K |
| 2026-06-26 | €18,10 | -%4,74 | €18,60 | €18,60 | €17,85 | 1,05K |
| 2026-06-25 | €19,00 | -%1,04 | €18,90 | €19,00 | €18,55 | 2,11K |
| 2026-06-24 | €19,20 | +%0,52 | €19,40 | €19,40 | €19,05 | 369 |
| 2026-06-23 | €19,10 | +%1,60 | €18,80 | €19,45 | €18,80 | 1,85K |
| 2026-06-22 | €18,80 | -%3,59 | €19,40 | €19,50 | €18,55 | 1,63K |
| 2026-06-19 | €19,50 | +%1,83 | €19,30 | €19,50 | €19,30 | 718 |
| 2026-06-18 | €19,15 | %0,00 | €18,85 | €19,35 | €18,85 | 807 |
| 2026-06-17 | €19,15 | -%3,28 | €20,10 | €20,10 | €19,15 | 2,12K |
| 2026-06-16 | €19,80 | %0,00 | €19,70 | €19,85 | €19,70 | 690 |
| 2026-06-15 | €19,80 | -%2,46 | €20,00 | €21,30 | €19,75 | 5,68K |
| 2026-06-12 | €20,30 | +%1,00 | €20,30 | €20,80 | €20,10 | 1,96K |
| 2026-06-11 | €20,10 | -%0,50 | €19,75 | €20,10 | €19,70 | 124 |
| 2026-06-10 | €20,20 | +%0,50 | €19,80 | €20,20 | €19,80 | 948 |
| 2026-06-09 | €20,10 | +%0,75 | €19,60 | €20,20 | €19,60 | 278 |
| 2026-06-08 | €19,95 | +%1,27 | €20,40 | €20,40 | €19,80 | 520 |
| 2026-06-05 | €19,70 | -%2,48 | €19,30 | €19,70 | €18,75 | 0 |
| 2026-06-04 | €20,20 | +%2,02 | €20,10 | €20,50 | €19,40 | 1,58K |
| 2026-06-03 | €19,80 | -%0,25 | €19,45 | €20,00 | €19,45 | 837 |
| 2026-06-02 | €19,85 | +%0,76 | €19,55 | €20,00 | €19,45 | 1,58K |
| 2026-06-01 | €19,70 | -%3,90 | €21,40 | €21,40 | €19,60 | 4,49K |
| 2026-05-29 | €20,50 | -%3,30 | €21,10 | €21,10 | €19,90 | 1,04K |