EnviTec Biogas AG

ETGG
🏛️ 德国 →
18.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 18.80 19.20 18.80 19.20 0.0K
10:05 18.75 18.75 18.70 18.70 0.8K
10:10 18.70 18.70 18.70 18.70 0.2K
11:05 18.70 18.70 18.70 18.70 0.1K
11:35 18.70 18.70 18.70 18.70 0.2K
12:10 18.70 18.70 18.70 18.70 0.2K
12:15 18.70 18.70 18.70 18.70 0.1K
14:30 18.70 18.70 18.70 18.70 0.0K
14:55 18.65 18.65 18.65 18.65 0.0K
15:20 18.65 18.65 18.65 18.65 0.2K
15:25 18.65 18.65 18.60 18.60 0.5K
15:30 18.50 18.50 18.50 18.50 0.2K
16:20 18.50 18.50 18.50 18.50 0.1K
17:10 18.50 18.50 18.45 18.45 0.9K
17:35 18.50 18.50 18.50 18.50 0.1K
20:40 18.70 18.70 18.70 18.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.80 19.20 18.45 18.70 0.0M
2025-09-25 18.70 19.05 18.70 18.75 0.0M
2025-09-24 19.10 19.25 18.85 18.85 0.0M
2025-09-23 19.30 19.30 18.55 18.55 0.0M
2025-09-22 19.60 19.85 19.05 19.05 0.0M
2025-09-19 19.00 19.45 18.70 19.40 0.0M
2025-09-18 18.05 19.50 17.85 19.00 0.0M
2025-09-17 18.95 18.95 17.45 18.20 0.0M
2025-09-16 18.95 18.95 18.35 18.35 0.0M
2025-09-15 18.70 19.60 18.55 18.90 0.0M
2025-09-12 18.70 19.60 18.70 19.60 0.0M
2025-09-11 18.70 19.25 18.70 18.80 0.0M
2025-09-10 18.70 19.10 18.70 18.75 0.0M
2025-09-09 19.05 19.55 18.70 19.55 0.0M
2025-09-08 19.30 19.35 18.80 19.05 0.0M
2025-09-05 19.20 19.40 18.85 18.90 0.0M
2025-09-04 18.55 19.75 18.55 19.75 0.0M
2025-09-03 18.85 19.25 18.65 18.70 0.0M
2025-09-02 19.35 19.35 18.80 19.20 0.0M
2025-09-01 18.70 19.75 18.70 19.65 0.0M
2025-08-29 19.00 19.45 18.70 19.45 0.0M
2025-08-28 19.95 19.95 18.70 19.00 0.0M
2025-08-27 18.80 19.25 18.80 19.25 0.0M
2025-08-26 19.15 19.95 18.70 19.95 0.0M
2025-08-25 20.30 20.40 19.15 19.15 0.0M
2025-08-22 19.75 20.30 19.45 20.30 0.0M
2025-08-21 18.35 19.95 18.35 19.95 0.0M
2025-08-20 18.35 19.15 18.35 18.45 0.0M
2025-08-19 18.65 19.15 18.35 19.15 0.0M
2025-08-18 18.80 20.40 17.95 18.55 0.0M
2025-08-15 20.20 20.40 19.00 20.40 0.0M
2025-08-14 20.00 20.90 19.50 20.90 0.0M
2025-08-13 20.60 21.60 19.85 21.50 0.0M
2025-08-12 21.20 21.60 19.60 20.60 0.0M
2025-08-11 19.05 23.10 19.05 21.60 0.0M
2025-08-08 18.85 19.75 18.55 19.75 0.0M
2025-08-07 19.15 19.40 18.45 18.85 0.0M
2025-08-06 19.35 19.40 19.20 19.20 0.0M
2025-08-05 19.45 19.85 19.05 19.35 0.0M
2025-08-04 19.55 19.95 19.15 19.85 0.0M
2025-08-01 19.60 19.85 19.40 19.55 0.0M
2025-07-31 20.00 20.00 19.65 19.80 0.0M
2025-07-30 20.10 20.40 19.70 19.70 0.0M
2025-07-29 20.30 20.50 20.00 20.10 0.0M
2025-07-28 20.70 21.00 19.25 19.75 0.0M
2025-07-25 20.00 20.80 19.40 19.40 0.0M
2025-07-24 20.30 20.90 18.75 20.60 0.0M
2025-07-23 19.15 20.30 18.75 18.85 0.0M
2025-07-22 20.10 20.10 18.65 18.65 0.0M
2025-07-21 19.85 20.40 19.55 19.70 0.0M
2025-07-18 20.20 20.30 19.40 19.55 0.0M
2025-07-17 20.90 20.90 19.40 20.30 0.0M
2025-07-16 19.25 20.40 19.25 20.30 0.0M
2025-07-15 20.10 20.10 18.90 18.90 0.0M
2025-07-14 21.80 22.40 19.95 20.10 0.0M
2025-07-11 23.90 23.90 21.20 22.10 0.0M
2025-07-10 23.60 24.50 22.60 24.40 0.0M
2025-07-09 24.50 24.50 23.60 24.00 0.0M
2025-07-08 24.80 24.80 23.40 24.00 0.0M
2025-07-07 23.40 26.30 23.40 25.20 0.0M
2025-07-04 25.90 26.10 24.30 25.90 0.0M
2025-07-03 26.70 26.70 24.40 25.60 0.0M
2025-07-02 26.50 26.50 24.60 24.60 0.0M
2025-07-01 26.90 26.90 26.10 26.20 0.0M
2025-06-30 26.80 27.10 26.20 26.80 0.0M
2025-06-27 25.40 27.30 25.40 26.40 0.0M
2025-06-26 25.50 26.20 25.10 26.10 0.0M
2025-06-25 25.90 26.30 25.20 25.30 0.0M
2025-06-24 26.30 26.30 25.00 25.90 0.0M
2025-06-23 26.40 26.60 26.00 26.10 0.0M
2025-06-20 26.20 26.50 26.00 26.10 0.0M
2025-06-19 26.30 26.40 25.80 25.80 0.0M
2025-06-18 26.40 26.40 26.00 26.20 0.0M
2025-06-17 26.10 26.40 26.10 26.10 0.0M
2025-06-16 25.80 27.00 25.80 26.40 0.0M
2025-06-13 25.50 26.30 25.00 26.30 0.0M
2025-06-12 26.00 26.80 25.00 25.60 0.0M
2025-06-11 25.30 26.20 25.20 26.00 0.0M
2025-06-10 26.10 26.70 25.20 25.30 0.0M
2025-06-09 27.00 27.40 26.30 26.50 0.0M
2025-06-06 26.90 27.50 26.90 27.00 0.0M
2025-06-05 26.30 27.30 26.30 26.90 0.0M
2025-06-04 25.30 27.60 25.30 26.30 0.0M
2025-06-03 26.40 27.60 26.30 27.60 0.0M
2025-06-02 28.10 28.10 26.40 26.80 0.0M
2025-05-30 27.30 27.30 26.30 26.50 0.0M
2025-05-29 27.80 27.80 26.40 27.30 0.0M
2025-05-28 26.70 28.40 26.60 27.90 0.0M
2025-05-27 25.90 27.80 25.70 27.80 0.0M
2025-05-26 25.60 27.00 24.10 25.60 0.0M
2025-05-23 24.20 25.00 23.60 24.00 0.0M
2025-05-22 24.70 24.70 22.60 24.30 0.0M
2025-05-21 25.70 25.90 23.90 24.70 0.0M
2025-05-20 28.20 28.20 23.40 25.70 0.0M
2025-05-19 28.90 29.70 27.70 28.20 0.0M
2025-05-16 38.50 38.50 27.70 28.70 0.0M
2025-05-15 37.50 38.50 37.50 38.40 0.0M
2025-05-14 40.10 41.90 37.50 38.50 0.0M
2025-05-13 37.60 40.60 37.00 39.60 0.0M
2025-05-12 37.40 37.70 36.70 37.50 0.0M
2025-05-09 37.30 37.30 36.10 37.10 0.0M
2025-05-08 35.80 37.00 35.80 37.00 0.0M
2025-05-07 36.90 36.90 36.30 36.40 0.0M
2025-05-06 35.90 37.10 34.80 37.00 0.0M
2025-05-05 35.40 36.30 34.50 36.30 0.0M
2025-05-02 34.90 35.40 33.70 35.00 0.0M
2025-04-30 35.00 35.10 34.10 34.90 0.0M
2025-04-29 34.90 35.40 34.80 35.30 0.0M
2025-04-28 35.70 36.40 35.10 35.40 0.0M
2025-04-25 34.10 36.50 34.10 35.10 0.0M
2025-04-24 34.40 35.30 34.40 34.40 0.0M
2025-04-23 36.10 36.10 33.60 34.10 0.0M
2025-04-22 36.20 36.20 34.10 36.10 0.0M
2025-04-17 35.70 36.20 35.70 36.20 0.0M
2025-04-16 37.20 37.20 35.70 36.00 0.0M
2025-04-15 36.10 36.10 35.10 35.80 0.0M
2025-04-14 36.10 36.10 35.10 35.40 0.0M
2025-04-11 36.40 36.40 33.80 33.80 0.0M
2025-04-10 34.80 36.40 33.20 36.10 0.0M
2025-04-09 33.90 34.80 33.20 34.80 0.0M
2025-04-08 33.50 34.60 32.00 33.90 0.0M
2025-04-07 31.10 33.50 30.40 33.50 0.0M
2025-04-04 33.50 34.00 31.10 31.10 0.0M
2025-04-03 32.80 33.70 32.80 33.70 0.0M
2025-04-02 33.10 33.80 33.10 33.80 0.0M
2025-04-01 33.10 33.40 33.00 33.10 0.0M
2025-03-31 33.70 33.70 32.80 33.10 0.0M
2025-03-28 34.40 35.40 33.40 33.70 0.0M
2025-03-27 35.00 35.00 33.90 34.70 0.0M
2025-03-26 33.90 35.30 33.00 35.10 0.0M
2025-03-25 33.70 34.00 33.60 33.80 0.0M
2025-03-24 33.30 33.80 32.70 33.00 0.0M
2025-03-21 31.10 33.40 31.10 33.30 0.0M
2025-03-20 31.70 31.70 31.20 31.30 0.0M
2025-03-19 32.70 32.80 31.10 31.10 0.0M
2025-03-18 32.10 33.10 30.70 32.40 0.0M
2025-03-17 30.90 33.10 30.60 33.10 0.0M
2025-03-14 31.00 31.30 30.50 30.50 0.0M
2025-03-13 31.20 31.30 30.30 31.30 0.0M
2025-03-12 30.60 30.90 30.50 30.50 0.0M
2025-03-11 30.70 30.70 30.30 30.60 0.0M
2025-03-10 31.00 31.10 30.10 30.60 0.0M
2025-03-07 30.10 30.40 29.60 30.30 0.0M
2025-03-06 31.00 31.00 29.80 30.60 0.0M
2025-03-05 30.70 30.70 29.90 30.40 0.0M
2025-03-04 29.90 30.80 29.60 29.60 0.0M
2025-03-03 30.20 31.00 29.90 31.00 0.0M
2025-02-28 30.80 30.80 29.90 30.30 0.0M
2025-02-27 30.30 30.40 29.60 30.10 0.0M
2025-02-26 30.30 30.30 29.80 30.00 0.0M
2025-02-25 29.90 30.30 29.80 30.20 0.0M
2025-02-24 30.10 30.50 29.90 29.90 0.0M
2025-02-21 29.50 30.30 29.30 30.30 0.0M
2025-02-20 29.10 29.90 29.10 29.10 0.0M
2025-02-19 29.90 29.90 29.20 29.90 0.0M
2025-02-18 31.00 31.30 29.80 29.90 0.0M
2025-02-17 31.90 31.90 30.30 31.40 0.0M
2025-02-14 31.90 32.40 30.80 32.40 0.0M
2025-02-13 31.30 32.00 31.10 32.00 0.0M
2025-02-12 31.00 31.50 30.70 31.30 0.0M
2025-02-11 31.40 31.90 30.20 30.20 0.0M
2025-02-10 31.10 32.20 30.50 31.20 0.0M
2025-02-07 30.30 31.10 30.30 30.90 0.0M
2025-02-06 30.80 30.90 30.50 30.60 0.0M
2025-02-05 30.90 30.90 30.30 30.70 0.0M
2025-02-04 30.00 31.10 30.00 31.10 0.0M
2025-02-03 29.50 31.60 29.50 31.00 0.0M
2025-01-31 29.90 30.40 29.20 30.40 0.0M
2025-01-30 29.00 30.60 29.00 29.40 0.0M
2025-01-29 29.10 29.60 28.80 29.40 0.0M
2025-01-28 28.30 29.10 28.30 29.10 0.0M
2025-01-27 28.60 29.00 28.60 29.00 0.0M
2025-01-24 28.90 29.10 28.60 28.90 0.0M
2025-01-23 29.00 29.20 28.80 29.10 0.0M
2025-01-22 30.10 30.20 29.00 29.70 0.0M
2025-01-21 29.90 31.80 29.00 30.70 0.0M
2025-01-20 28.60 30.00 28.50 29.40 0.0M
2025-01-17 28.90 29.00 28.60 28.90 0.0M
2025-01-16 28.80 29.00 28.00 28.90 0.0M
2025-01-15 28.70 29.00 28.50 28.60 0.0M
2025-01-14 29.20 29.20 28.40 28.90 0.0M
2025-01-13 29.50 29.50 28.70 29.20 0.0M
2025-01-10 29.60 29.60 28.70 29.50 0.0M
2025-01-09 29.00 29.60 28.60 29.60 0.0M
2025-01-08 29.90 29.90 29.10 29.40 0.0M
2025-01-07 29.80 29.90 29.30 29.90 0.0M
2025-01-06 30.10 30.10 29.00 29.80 0.0M
2025-01-03 29.20 29.70 29.00 29.70 0.0M
2025-01-02 28.90 29.30 28.60 29.20 0.0M