67,700€
0,30%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2025 | 67,50 | 67,50 | 67,20 | 67,50 | -0,44% | 30,00 |
| 20.10.2025 | 68,60 | 68,60 | 67,00 | 67,80 | 0,30% | 231,00 |
| 10.10.2025 | 67,10 | 68,60 | 66,40 | 67,60 | 0,15% | 99,00 |
| 07.10.2025 | 69,20 | 69,20 | 66,40 | 67,50 | -2,17% | 181,00 |
| 06.10.2025 | 67,60 | 69,80 | 67,60 | 69,00 | 2,22% | 206,00 |
| 19.09.2025 | 67,80 | 67,80 | 67,50 | 67,50 | -1,32% | 31,00 |
| 17.09.2025 | 68,70 | 68,70 | 68,30 | 68,40 | 1,33% | - |
| 15.09.2025 | 68,00 | 68,00 | 67,50 | 67,50 | -2,03% | 123,00 |
| 11.09.2025 | 68,90 | 69,80 | 67,80 | 68,90 | -1,01% | 451,00 |
| 10.09.2025 | 69,20 | 69,60 | 69,20 | 69,60 | 1,16% | - |
| 05.09.2025 | 69,10 | 69,80 | 68,00 | 68,80 | -0,29% | 764,00 |
| 04.09.2025 | 69,60 | 70,40 | 69,00 | 69,00 | -0,86% | 161,00 |
| 03.09.2025 | 70,00 | 70,60 | 69,60 | 69,60 | -0,57% | 134,00 |
| 02.09.2025 | 70,40 | 71,00 | 69,20 | 70,00 | -0,57% | 203,00 |
| 01.09.2025 | 69,20 | 70,40 | 69,00 | 70,40 | 2,18% | 267,00 |
| 29.08.2025 | 69,00 | 69,00 | 68,40 | 68,90 | 0,29% | 175,00 |
| 28.08.2025 | 68,90 | 69,20 | 68,40 | 68,70 | -2,28% | 233,00 |
| 27.08.2025 | 68,80 | 70,30 | 68,80 | 70,30 | 2,18% | 283,00 |
| 26.08.2025 | 69,00 | 69,20 | 67,80 | 68,80 | 0,00% | 94,00 |
| 25.08.2025 | 68,80 | 70,60 | 67,40 | 68,80 | 0,88% | 442,00 |
| 22.08.2025 | 67,70 | 68,80 | 67,20 | 68,20 | 1,04% | 83,00 |
| 21.08.2025 | 68,40 | 68,40 | 66,80 | 67,50 | -0,30% | 138,00 |
| 20.08.2025 | 67,40 | 68,40 | 67,00 | 67,70 | 0,15% | 1.140,00 |
| 19.08.2025 | 67,40 | 68,80 | 67,40 | 67,60 | -0,73% | 169,00 |
| 18.08.2025 | 68,80 | 70,30 | 67,00 | 68,10 | -0,29% | 419,00 |
| 15.08.2025 | 68,90 | 68,90 | 67,80 | 68,30 | -0,87% | 530,00 |
| 14.08.2025 | 68,30 | 69,00 | 68,00 | 68,90 | 1,17% | 176,00 |
| 13.08.2025 | 69,80 | 69,80 | 68,10 | 68,10 | -1,16% | 424,00 |
| 12.08.2025 | 69,70 | 70,40 | 67,80 | 68,90 | -1,15% | 162,00 |
| 11.08.2025 | 70,00 | 70,80 | 69,70 | 69,70 | -0,14% | 69,00 |
| 08.08.2025 | 69,60 | 70,80 | 68,80 | 69,80 | 0,14% | 240,00 |
| 07.08.2025 | 69,00 | 70,00 | 68,80 | 69,70 | 1,16% | 462,00 |
| 06.08.2025 | 67,90 | 69,80 | 67,60 | 68,90 | 1,47% | 110,00 |
| 05.08.2025 | 69,80 | 69,80 | 67,00 | 67,90 | -1,16% | 303,00 |
| 04.08.2025 | 69,00 | 71,10 | 67,80 | 68,70 | -4,85% | 3.129,00 |
| 01.08.2025 | 72,00 | 74,20 | 71,20 | 72,20 | -1,63% | 969,00 |
| 31.07.2025 | 70,20 | 74,60 | 69,00 | 73,40 | 5,46% | 2.550,00 |
| 30.07.2025 | 68,40 | 71,60 | 68,40 | 69,60 | -0,29% | 893,00 |
| 29.07.2025 | 69,90 | 70,80 | 68,40 | 69,80 | 0,14% | 233,00 |
| 28.07.2025 | 70,30 | 70,80 | 68,80 | 69,70 | -0,29% | 374,00 |
| 25.07.2025 | 69,70 | 70,80 | 69,70 | 69,90 | -0,57% | 268,00 |
| 24.07.2025 | 68,20 | 70,40 | 68,10 | 70,30 | 1,15% | 436,00 |
| 23.07.2025 | 69,80 | 70,90 | 66,40 | 69,50 | -0,14% | 1.387,00 |
| 22.07.2025 | 68,20 | 69,80 | 68,20 | 69,60 | 1,16% | 262,00 |
| 21.07.2025 | 66,40 | 69,40 | 66,40 | 68,80 | 2,08% | 1.154,00 |
| 18.07.2025 | 68,20 | 68,40 | 66,70 | 67,40 | -0,30% | 302,00 |
| 17.07.2025 | 68,60 | 69,00 | 66,40 | 67,60 | -1,31% | 405,00 |
| 16.07.2025 | 69,60 | 69,60 | 67,50 | 68,50 | -0,87% | 177,00 |
| 15.07.2025 | 64,00 | 69,10 | 64,00 | 69,10 | 5,50% | 76,00 |
| 14.07.2025 | 68,60 | 69,00 | 64,00 | 65,50 | -4,52% | 592,00 |
| 11.07.2025 | 67,20 | 69,60 | 67,20 | 68,60 | 0,15% | 308,00 |
| 10.07.2025 | 68,80 | 69,80 | 67,70 | 68,50 | 0,00% | 1.170,00 |
| 09.07.2025 | 69,40 | 69,90 | 68,20 | 68,50 | -1,01% | 257,00 |
| 08.07.2025 | 67,60 | 69,80 | 67,60 | 69,20 | 0,73% | 34,00 |
| 07.07.2025 | 68,00 | 69,80 | 67,00 | 68,70 | 2,54% | 311,00 |
| 04.07.2025 | 70,80 | 70,80 | 66,00 | 67,00 | -3,46% | 843,00 |
| 03.07.2025 | 68,20 | 70,20 | 68,20 | 69,40 | 1,17% | 588,00 |
| 02.07.2025 | 70,80 | 70,90 | 66,20 | 68,60 | -2,70% | 177,00 |
| 01.07.2025 | 69,60 | 70,80 | 69,10 | 70,50 | 1,44% | 856,00 |
| 30.06.2025 | 67,20 | 71,00 | 67,20 | 69,50 | 2,81% | 946,00 |
| 27.06.2025 | 67,10 | 69,80 | 67,10 | 67,60 | 0,60% | 1.083,00 |
| 26.06.2025 | 67,20 | 67,80 | 66,10 | 67,20 | -0,30% | 550,00 |
| 25.06.2025 | 67,30 | 67,90 | 66,80 | 67,40 | 0,60% | 30,00 |
| 24.06.2025 | 67,80 | 68,20 | 65,90 | 67,00 | 0,00% | 809,00 |
| 23.06.2025 | 67,40 | 68,80 | 67,00 | 67,00 | -2,47% | 442,00 |
| 20.06.2025 | 67,80 | 69,20 | 67,80 | 68,70 | -1,01% | - |
| 19.06.2025 | 69,20 | 69,80 | 69,20 | 69,40 | 0,29% | 15,00 |
| 18.06.2025 | 68,80 | 69,90 | 68,60 | 69,20 | 0,58% | 266,00 |
| 17.06.2025 | 69,30 | 69,80 | 68,80 | 68,80 | -1,29% | 223,00 |
| 16.06.2025 | 69,50 | 69,80 | 69,30 | 69,70 | 1,01% | 152,00 |
| 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 |