69,100€
-0,43%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 69,00 | 69,80 | 67,70 | 69,00 | -0,58% | 43,00 |
| 12.06.2025 | 69,80 | 69,80 | 67,70 | 69,40 | 0,58% | 125,00 |
| 11.06.2025 | 69,20 | 70,00 | 68,00 | 69,00 | -0,72% | 821,00 |
| 10.06.2025 | 69,80 | 69,90 | 69,20 | 69,50 | -0,14% | 95,00 |
| 09.06.2025 | 69,80 | 70,00 | 69,40 | 69,60 | 0,14% | 128,00 |
| 06.06.2025 | 69,80 | 70,00 | 69,20 | 69,50 | 0,00% | 630,00 |
| 05.06.2025 | 69,70 | 70,70 | 69,20 | 69,50 | -0,29% | 310,00 |
| 04.06.2025 | 69,80 | 69,90 | 69,40 | 69,70 | 0,29% | 230,00 |
| 03.06.2025 | 69,80 | 70,00 | 69,50 | 69,50 | 0,00% | 200,00 |
| 02.06.2025 | 71,80 | 71,80 | 69,50 | 69,50 | -2,11% | 690,00 |
| 30.05.2025 | 70,70 | 71,20 | 70,20 | 71,00 | 0,00% | 17,00 |
| 29.05.2025 | 70,70 | 71,10 | 70,50 | 71,00 | 0,14% | 218,00 |
| 28.05.2025 | 71,20 | 71,40 | 69,80 | 70,90 | -0,70% | 349,00 |
| 27.05.2025 | 71,00 | 71,80 | 70,60 | 71,40 | 0,00% | 619,00 |
| 26.05.2025 | 71,40 | 71,80 | 70,20 | 71,40 | 0,56% | 205,00 |
| 23.05.2025 | 71,40 | 71,40 | 70,60 | 71,00 | 0,00% | 35,00 |
| 22.05.2025 | 71,00 | 71,40 | 70,60 | 71,00 | 0,00% | 38,00 |
| 21.05.2025 | 71,30 | 71,60 | 70,60 | 71,00 | 0,00% | 148,00 |
| 20.05.2025 | 70,90 | 71,40 | 70,40 | 71,00 | 1,00% | 241,00 |
| 19.05.2025 | 70,50 | 71,50 | 69,80 | 70,30 | -0,28% | 424,00 |
| 16.05.2025 | 70,10 | 71,40 | 69,80 | 70,50 | 1,29% | 420,00 |
| 15.05.2025 | 69,20 | 71,10 | 69,20 | 69,60 | -0,71% | 468,00 |
| 14.05.2025 | 69,50 | 71,30 | 69,50 | 70,10 | 0,86% | 199,00 |
| 13.05.2025 | 71,00 | 71,00 | 69,20 | 69,50 | -0,29% | 284,00 |
| 12.05.2025 | 69,20 | 72,60 | 69,00 | 69,70 | -0,43% | 796,00 |
| 09.05.2025 | 70,30 | 71,40 | 69,20 | 70,00 | -2,64% | 405,00 |
| 08.05.2025 | 70,40 | 73,00 | 70,20 | 71,90 | 0,42% | 638,00 |
| 07.05.2025 | 70,60 | 72,80 | 69,30 | 71,60 | 1,42% | 195,00 |
| 06.05.2025 | 71,80 | 71,80 | 69,00 | 70,60 | 0,86% | 31,00 |
| 05.05.2025 | 70,80 | 70,80 | 68,60 | 70,00 | 1,45% | 235,00 |
| 02.05.2025 | 69,80 | 70,80 | 68,00 | 69,00 | -1,99% | 519,00 |
| 30.04.2025 | 70,70 | 71,30 | 70,20 | 70,40 | -0,42% | 72,00 |
| 29.04.2025 | 69,80 | 72,20 | 68,50 | 70,70 | 2,76% | 220,00 |
| 28.04.2025 | 70,20 | 70,80 | 68,40 | 68,80 | -2,27% | 268,00 |
| 25.04.2025 | 70,90 | 71,00 | 69,30 | 70,40 | -0,71% | 2,00 |
| 24.04.2025 | 71,00 | 71,00 | 70,20 | 70,90 | -0,28% | 57,00 |
| 23.04.2025 | 72,20 | 72,40 | 70,20 | 71,10 | -0,84% | 454,00 |
| 22.04.2025 | 69,80 | 72,40 | 69,00 | 71,70 | 2,58% | 1.237,00 |
| 17.04.2025 | 71,80 | 71,80 | 69,40 | 69,90 | -0,14% | 486,00 |
| 16.04.2025 | 69,70 | 73,50 | 69,20 | 70,00 | 1,45% | 299,00 |
| 15.04.2025 | 66,80 | 70,00 | 66,80 | 69,00 | 1,62% | 59,00 |
| 14.04.2025 | 68,60 | 68,60 | 65,70 | 67,90 | 2,88% | 37,00 |
| 11.04.2025 | 66,40 | 67,70 | 64,20 | 66,00 | -3,93% | 74,00 |
| 10.04.2025 | 66,70 | 69,00 | 66,00 | 68,70 | 4,41% | 288,00 |
| 09.04.2025 | 65,40 | 66,70 | 64,40 | 65,80 | 0,92% | 119,00 |
| 08.04.2025 | 65,80 | 66,40 | 64,20 | 65,20 | 0,62% | 680,00 |
| 07.04.2025 | 67,80 | 68,00 | 63,20 | 64,80 | -4,42% | 884,00 |
| 04.04.2025 | 69,10 | 70,80 | 66,60 | 67,80 | -2,87% | 951,00 |
| 03.04.2025 | 70,80 | 72,40 | 69,00 | 69,80 | -2,51% | 336,00 |
| 02.04.2025 | 71,60 | 73,90 | 70,40 | 71,60 | -0,14% | 902,00 |
| 01.04.2025 | 70,60 | 72,60 | 70,10 | 71,70 | -0,69% | 137,00 |
| 31.03.2025 | 68,40 | 73,10 | 68,30 | 72,20 | 5,25% | 889,00 |
| 28.03.2025 | 69,30 | 72,40 | 68,20 | 68,60 | -0,87% | 363,00 |
| 27.03.2025 | 69,60 | 70,70 | 68,00 | 69,20 | 0,58% | 717,00 |
| 26.03.2025 | 69,50 | 70,20 | 67,60 | 68,80 | -0,58% | 246,00 |
| 25.03.2025 | 68,90 | 70,40 | 67,10 | 69,20 | 0,44% | 538,00 |
| 24.03.2025 | 68,80 | 69,80 | 68,00 | 68,90 | 0,58% | 298,00 |
| 21.03.2025 | 70,00 | 70,00 | 67,80 | 68,50 | -0,72% | 3.216,00 |
| 20.03.2025 | 69,20 | 70,00 | 68,00 | 69,00 | 0,00% | 635,00 |
| 19.03.2025 | 73,40 | 74,10 | 68,00 | 69,00 | -5,22% | - |
| 18.03.2025 | 68,80 | 73,50 | 68,80 | 72,80 | 5,35% | 1.936,00 |
| 17.03.2025 | 67,60 | 69,80 | 67,50 | 69,10 | 1,92% | 2.403,00 |
| 14.03.2025 | 67,60 | 68,00 | 67,40 | 67,80 | 0,00% | 396,00 |
| 13.03.2025 | 67,60 | 68,00 | 65,60 | 67,80 | 1,50% | 606,00 |
| 12.03.2025 | 66,20 | 67,60 | 64,40 | 66,80 | 2,93% | 118,00 |
| 11.03.2025 | 66,60 | 67,60 | 63,60 | 64,90 | -1,52% | 364,00 |
| 10.03.2025 | 67,10 | 67,80 | 63,60 | 65,90 | -1,20% | 884,00 |
| 07.03.2025 | 66,80 | 67,20 | 66,20 | 66,70 | 0,30% | 334,00 |
| 06.03.2025 | 66,50 | 67,20 | 65,70 | 66,50 | 0,00% | 1.136,00 |
| 05.03.2025 | 65,70 | 67,80 | 65,00 | 66,50 | 1,22% | 224,00 |
| 04.03.2025 | 63,20 | 66,80 | 63,20 | 65,70 | 2,18% | 1.536,00 |
| 03.03.2025 | 63,50 | 65,40 | 63,20 | 64,30 | 1,26% | 243,00 |
| 28.02.2025 | 63,80 | 63,80 | 63,20 | 63,50 | 0,00% | 397,00 |
| 27.02.2025 | 63,50 | 63,80 | 63,00 | 63,50 | -0,31% | 78,00 |
| 26.02.2025 | 63,60 | 63,80 | 63,20 | 63,70 | 0,31% | 199,00 |
| 25.02.2025 | 63,10 | 65,40 | 62,20 | 63,50 | 0,63% | 286,00 |
| 24.02.2025 | 65,80 | 66,60 | 60,20 | 63,10 | -2,02% | 1.776,00 |
| 21.02.2025 | 62,20 | 65,20 | 62,20 | 64,40 | 0,47% | 255,00 |
| 20.02.2025 | 64,20 | 65,60 | 63,40 | 64,10 | -0,93% | 56,00 |
| 19.02.2025 | 65,40 | 65,40 | 63,00 | 64,70 | 0,47% | 126,00 |
| 18.02.2025 | 64,40 | 65,60 | 63,40 | 64,40 | -0,92% | 278,00 |
| 17.02.2025 | 64,30 | 65,80 | 63,00 | 65,00 | 2,69% | 617,00 |
| 14.02.2025 | 63,70 | 64,60 | 63,00 | 63,30 | -0,31% | 151,00 |
| 13.02.2025 | 63,80 | 65,40 | 62,80 | 63,50 | -0,94% | 380,00 |
| 12.02.2025 | 63,60 | 65,80 | 63,20 | 64,10 | 0,94% | 587,00 |
| 11.02.2025 | 63,30 | 64,00 | 62,80 | 63,50 | 0,63% | 251,00 |
| 10.02.2025 | 63,40 | 63,80 | 62,80 | 63,10 | -1,41% | 232,00 |
| 07.02.2025 | 63,00 | 64,00 | 62,60 | 64,00 | 1,59% | 192,00 |
| 06.02.2025 | 63,50 | 63,80 | 63,00 | 63,00 | -0,63% | 88,00 |
| 05.02.2025 | 64,20 | 64,40 | 63,00 | 63,40 | -1,40% | 372,00 |
| 04.02.2025 | 64,00 | 65,40 | 63,10 | 64,30 | 0,47% | 213,00 |
| 03.02.2025 | 64,20 | 64,80 | 62,00 | 64,00 | 1,11% | 289,00 |
| 31.01.2025 | 63,50 | 64,60 | 63,00 | 63,30 | 0,32% | 157,00 |
| 30.01.2025 | 63,10 | 64,60 | 62,40 | 63,10 | 0,00% | 43,00 |
| 29.01.2025 | 63,70 | 64,20 | 62,50 | 63,10 | -1,10% | 38,00 |
| 28.01.2025 | 62,00 | 64,60 | 62,00 | 63,80 | 1,11% | 511,00 |
| 27.01.2025 | 63,60 | 64,70 | 62,00 | 63,10 | -0,94% | 395,00 |
| 24.01.2025 | 62,80 | 64,80 | 61,90 | 63,70 | 2,74% | 382,00 |
| 23.01.2025 | 61,60 | 63,20 | 61,40 | 62,00 | 0,81% | 1.043,00 |
| 22.01.2025 | 62,60 | 62,80 | 61,40 | 61,50 | -1,28% | 429,00 |