66,500€
-0,60%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
Ask:
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,90 | 67,10 | 66,00 | 66,60 | -0,45% | 484,00 |
| 25.07.2024 | 66,20 | 67,00 | 65,70 | 66,90 | -0,15% | 207,00 |
| 24.07.2024 | 67,80 | 68,40 | 66,20 | 67,00 | -1,90% | 794,00 |
| 23.07.2024 | 68,80 | 69,40 | 67,20 | 68,30 | -0,58% | 538,00 |
| 22.07.2024 | 68,20 | 70,00 | 68,00 | 68,70 | -0,43% | 355,00 |
| 19.07.2024 | 69,00 | 69,80 | 68,20 | 69,00 | 0,58% | 53,00 |
| 18.07.2024 | 68,60 | 69,00 | 66,60 | 68,60 | -1,15% | 172,00 |
| 17.07.2024 | 70,00 | 70,00 | 68,40 | 69,40 | -0,86% | 38,00 |
| 16.07.2024 | 69,30 | 70,00 | 68,40 | 70,00 | 1,01% | 31,00 |
| 15.07.2024 | 69,90 | 71,20 | 68,20 | 69,30 | 0,00% | 311,00 |
| 12.07.2024 | 68,60 | 70,80 | 68,60 | 69,30 | 0,43% | 167,00 |
| 11.07.2024 | 71,80 | 71,80 | 69,00 | 69,00 | -3,90% | 148,00 |
| 10.07.2024 | 69,00 | 72,00 | 69,00 | 71,80 | 3,76% | 281,00 |
| 09.07.2024 | 68,40 | 69,80 | 68,40 | 69,20 | 0,00% | 87,00 |
| 08.07.2024 | 69,40 | 70,60 | 68,60 | 69,20 | 0,00% | 136,00 |
| 05.07.2024 | 68,70 | 69,80 | 68,60 | 69,20 | 0,73% | 113,00 |
| 04.07.2024 | 69,90 | 70,00 | 67,80 | 68,70 | -0,29% | 369,00 |
| 03.07.2024 | 66,80 | 69,80 | 66,20 | 68,90 | 3,14% | 304,00 |
| 02.07.2024 | 70,00 | 70,00 | 66,20 | 66,80 | -4,43% | 478,00 |
| 01.07.2024 | 69,00 | 71,00 | 68,00 | 69,90 | 1,30% | 710,00 |
| 28.06.2024 | 69,80 | 69,80 | 68,60 | 69,00 | -0,58% | 167,00 |
| 27.06.2024 | 69,80 | 69,80 | 68,80 | 69,40 | 0,58% | 69,00 |
| 26.06.2024 | 69,00 | 69,80 | 68,20 | 69,00 | -0,58% | 844,00 |
| 25.06.2024 | 66,60 | 69,80 | 66,60 | 69,40 | 3,27% | 376,00 |
| 24.06.2024 | 68,00 | 68,00 | 67,10 | 67,20 | -1,47% | 86,00 |
| 21.06.2024 | 67,60 | 68,90 | 66,60 | 68,20 | 1,94% | 563,00 |
| 20.06.2024 | 66,90 | 67,20 | 66,20 | 66,90 | 0,45% | 151,00 |
| 19.06.2024 | 66,90 | 66,90 | 65,00 | 66,60 | -0,89% | 1.210,00 |
| 18.06.2024 | 66,40 | 68,00 | 66,00 | 67,20 | 0,60% | 116,00 |
| 17.06.2024 | 68,90 | 69,80 | 65,40 | 66,80 | -3,05% | 2.752,00 |
| 14.06.2024 | 68,90 | 68,90 | 68,00 | 68,90 | 0,00% | 88,00 |
| 13.06.2024 | 67,40 | 69,80 | 67,40 | 68,90 | 2,07% | 543,00 |
| 12.06.2024 | 68,20 | 68,50 | 66,40 | 67,50 | -1,03% | 103,00 |
| 11.06.2024 | 67,00 | 69,20 | 66,00 | 68,20 | 1,19% | 74,00 |
| 10.06.2024 | 67,40 | 68,40 | 65,40 | 67,40 | 0,45% | 491,00 |
| 07.06.2024 | 66,90 | 67,80 | 66,30 | 67,10 | -0,45% | 81,00 |
| 06.06.2024 | 69,00 | 70,00 | 65,80 | 67,40 | -3,02% | 341,00 |
| 05.06.2024 | 69,50 | 70,10 | 68,30 | 69,50 | 0,00% | 128,00 |
| 04.06.2024 | 70,20 | 71,90 | 69,20 | 69,50 | -1,56% | 86,00 |
| 03.06.2024 | 70,90 | 72,60 | 69,60 | 70,60 | -0,42% | 367,00 |
| 31.05.2024 | 69,80 | 71,40 | 69,20 | 70,90 | 1,58% | 365,00 |
| 30.05.2024 | 70,60 | 71,00 | 69,20 | 69,80 | -1,13% | 46,00 |
| 29.05.2024 | 70,10 | 71,20 | 69,80 | 70,60 | 0,14% | 114,00 |
| 28.05.2024 | 71,40 | 71,40 | 70,00 | 70,50 | -1,26% | 129,00 |
| 27.05.2024 | 71,20 | 71,60 | 70,60 | 71,40 | 1,42% | 90,00 |
| 24.05.2024 | 70,60 | 71,00 | 69,20 | 70,40 | 0,28% | 192,00 |
| 23.05.2024 | 70,00 | 71,60 | 69,00 | 70,20 | 0,14% | 307,00 |
| 22.05.2024 | 71,20 | 72,20 | 67,60 | 70,10 | -0,28% | 579,00 |
| 21.05.2024 | 70,20 | 70,60 | 68,40 | 70,30 | 0,14% | 181,00 |
| 20.05.2024 | 68,10 | 71,20 | 67,90 | 70,20 | 3,24% | 35,00 |
| 17.05.2024 | 69,00 | 70,40 | 67,00 | 68,00 | -0,58% | 590,00 |
| 16.05.2024 | 68,80 | 74,40 | 67,10 | 68,40 | -0,58% | 572,00 |
| 15.05.2024 | 68,60 | 69,80 | 67,40 | 68,80 | 0,73% | 265,00 |
| 14.05.2024 | 68,50 | 69,40 | 67,40 | 68,30 | 0,15% | 76,00 |
| 13.05.2024 | 71,00 | 71,80 | 67,40 | 68,20 | -3,94% | 236,00 |
| 10.05.2024 | 71,20 | 72,90 | 70,80 | 71,00 | -0,28% | 346,00 |
| 09.05.2024 | 71,80 | 72,00 | 71,00 | 71,20 | 0,42% | 45,00 |
| 08.05.2024 | 69,90 | 73,50 | 69,90 | 70,90 | -0,84% | 84,00 |
| 07.05.2024 | 71,60 | 72,80 | 70,40 | 71,50 | -0,42% | 489,00 |
| 06.05.2024 | 69,80 | 74,00 | 69,80 | 71,80 | 4,06% | 380,00 |
| 03.05.2024 | 68,30 | 70,40 | 67,20 | 69,00 | 0,44% | 143,00 |
| 02.05.2024 | 67,20 | 69,40 | 67,00 | 68,70 | 3,15% | 110,00 |
| 30.04.2024 | 66,20 | 68,60 | 65,60 | 66,60 | -0,60% | 218,00 |
| 29.04.2024 | 69,20 | 69,20 | 66,20 | 67,00 | -2,05% | 187,00 |
| 26.04.2024 | 69,60 | 69,60 | 65,90 | 68,40 | 0,29% | 438,00 |
| 25.04.2024 | 68,70 | 69,40 | 67,80 | 68,20 | -0,44% | 458,00 |
| 24.04.2024 | 68,70 | 69,40 | 67,80 | 68,50 | -0,29% | 176,00 |
| 23.04.2024 | 68,70 | 69,00 | 66,60 | 68,70 | 0,00% | 148,00 |
| 22.04.2024 | 68,00 | 69,00 | 66,00 | 68,70 | 2,23% | 194,00 |
| 19.04.2024 | 66,20 | 68,00 | 64,00 | 67,20 | 0,60% | 927,00 |
| 18.04.2024 | 66,80 | 69,30 | 66,60 | 66,80 | 0,30% | 509,00 |
| 17.04.2024 | 69,10 | 70,20 | 66,60 | 66,60 | -3,06% | 206,00 |
| 16.04.2024 | 71,30 | 71,80 | 67,40 | 68,70 | -3,51% | 305,00 |
| 15.04.2024 | 70,50 | 72,00 | 68,50 | 71,20 | 0,99% | 85,00 |
| 12.04.2024 | 70,50 | 72,00 | 70,30 | 70,50 | -0,42% | 263,00 |
| 11.04.2024 | 69,00 | 72,00 | 69,00 | 70,80 | 1,29% | 328,00 |
| 10.04.2024 | 71,70 | 71,80 | 65,20 | 69,90 | -1,96% | 485,00 |
| 09.04.2024 | 73,10 | 73,60 | 69,80 | 71,30 | -2,46% | 684,00 |
| 08.04.2024 | 73,50 | 73,80 | 70,80 | 73,10 | -3,43% | 591,00 |
| 05.04.2024 | 71,80 | 76,40 | 71,40 | 75,70 | 2,71% | 765,00 |
| 04.04.2024 | 70,00 | 75,00 | 69,80 | 73,70 | 3,80% | 1.369,00 |
| 03.04.2024 | 74,40 | 74,60 | 69,20 | 71,00 | -4,57% | 739,00 |
| 02.04.2024 | 74,20 | 76,80 | 73,60 | 74,40 | 0,81% | 1.378,00 |
| 28.03.2024 | 76,50 | 78,20 | 73,80 | 73,80 | -3,28% | 1.631,00 |
| 27.03.2024 | 75,20 | 78,00 | 75,20 | 76,30 | 1,06% | 390,00 |
| 26.03.2024 | 75,00 | 76,00 | 73,90 | 75,50 | 0,67% | 212,00 |
| 25.03.2024 | 74,50 | 75,00 | 73,00 | 75,00 | 1,21% | 286,00 |
| 22.03.2024 | 73,80 | 74,10 | 73,00 | 74,10 | 0,95% | 474,00 |
| 21.03.2024 | 73,00 | 74,40 | 71,40 | 73,40 | 0,55% | 345,00 |
| 20.03.2024 | 75,80 | 75,80 | 71,20 | 73,00 | -0,82% | 608,00 |
| 19.03.2024 | 73,80 | 76,50 | 68,20 | 73,60 | 3,66% | 1.256,00 |
| 18.03.2024 | 70,00 | 73,80 | 68,00 | 71,00 | 1,72% | 399,00 |
| 15.03.2024 | 69,00 | 72,00 | 68,40 | 69,80 | 1,16% | 405,00 |
| 14.03.2024 | 68,00 | 69,60 | 66,00 | 69,00 | 1,47% | 889,00 |
| 13.03.2024 | 71,60 | 73,20 | 66,80 | 68,00 | -5,56% | 1.107,00 |
| 12.03.2024 | 71,00 | 74,00 | 70,00 | 72,00 | 1,12% | 1.201,00 |
| 11.03.2024 | 62,60 | 77,00 | 62,60 | 71,20 | 14,47% | 4.083,00 |
| 08.03.2024 | 61,80 | 63,00 | 60,20 | 62,20 | 1,30% | 1.508,00 |
| 07.03.2024 | 62,40 | 62,80 | 60,50 | 61,40 | 0,00% | 834,00 |
| 06.03.2024 | 60,80 | 62,40 | 60,00 | 61,40 | 0,99% | 361,00 |