72,900€
1,67%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 71,60 | 73,90 | 71,60 | 72,90 | 1,67% | 567,00 |
| 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 |
| 21.01.2025 | 62,00 | 62,70 | 61,80 | 62,30 | 0,48% | 102,00 |
| 20.01.2025 | 62,40 | 62,40 | 61,60 | 62,00 | 0,00% | 78,00 |
| 17.01.2025 | 60,90 | 62,30 | 60,20 | 62,00 | 1,81% | 355,00 |
| 16.01.2025 | 61,60 | 62,60 | 60,20 | 60,90 | -1,14% | 69,00 |
| 15.01.2025 | 61,80 | 62,60 | 60,20 | 61,60 | 0,16% | 204,00 |
| 14.01.2025 | 61,80 | 62,40 | 60,20 | 61,50 | -0,49% | 99,00 |
| 13.01.2025 | 62,20 | 63,00 | 61,00 | 61,80 | 0,00% | 532,00 |
| 10.01.2025 | 61,30 | 62,60 | 60,80 | 61,80 | 0,98% | 729,00 |
| 09.01.2025 | 61,20 | 62,00 | 60,60 | 61,20 | -0,49% | 41,00 |
| 08.01.2025 | 60,30 | 62,20 | 59,60 | 61,50 | 1,99% | 217,00 |
| 07.01.2025 | 60,50 | 61,40 | 59,10 | 60,30 | 0,50% | 445,00 |
| 06.01.2025 | 60,10 | 60,60 | 59,40 | 60,00 | -0,17% | 417,00 |
| 03.01.2025 | 60,50 | 61,00 | 59,00 | 60,10 | -0,83% | 595,00 |
| 02.01.2025 | 61,20 | 63,60 | 59,00 | 60,60 | 0,33% | 875,00 |
| 30.12.2024 | 60,20 | 61,00 | 59,80 | 60,40 | -0,17% | 421,00 |
| 27.12.2024 | 60,00 | 63,20 | 60,00 | 60,50 | -0,17% | 461,00 |
| 23.12.2024 | 60,80 | 61,40 | 60,00 | 60,60 | 0,00% | 815,00 |
| 20.12.2024 | 60,50 | 60,80 | 60,00 | 60,60 | 0,17% | 193,00 |
| 19.12.2024 | 61,00 | 61,80 | 60,20 | 60,50 | -0,82% | 474,00 |
| 18.12.2024 | 61,00 | 62,00 | 60,20 | 61,00 | -0,16% | 154,00 |
| 17.12.2024 | 61,70 | 61,80 | 60,60 | 61,10 | -0,97% | 647,00 |
| 16.12.2024 | 62,00 | 62,60 | 61,20 | 61,70 | 0,49% | 411,00 |
| 13.12.2024 | 61,60 | 62,00 | 60,80 | 61,40 | 0,49% | 218,00 |
| 12.12.2024 | 62,80 | 62,80 | 60,60 | 61,10 | -2,71% | 422,00 |
| 11.12.2024 | 61,60 | 63,00 | 60,20 | 62,80 | 2,95% | 654,00 |
| 10.12.2024 | 61,20 | 61,40 | 60,20 | 61,00 | 0,16% | 405,00 |
| 09.12.2024 | 60,20 | 61,00 | 60,20 | 60,90 | 0,50% | 292,00 |
| 06.12.2024 | 60,20 | 61,10 | 60,10 | 60,60 | 0,00% | 913,00 |
| 05.12.2024 | 61,60 | 62,80 | 60,00 | 60,60 | -1,62% | 760,00 |
| 04.12.2024 | 62,00 | 62,40 | 60,40 | 61,60 | -0,16% | 540,00 |
| 03.12.2024 | 61,50 | 62,00 | 61,00 | 61,70 | 0,33% | 1.056,00 |
| 02.12.2024 | 61,80 | 62,00 | 60,30 | 61,50 | 0,65% | 596,00 |
| 29.11.2024 | 63,20 | 64,00 | 59,60 | 61,10 | -3,48% | 1.401,00 |
| 28.11.2024 | 62,60 | 63,80 | 62,60 | 63,30 | 0,16% | 27,00 |
| 27.11.2024 | 63,20 | 63,80 | 62,80 | 63,20 | -0,16% | 98,00 |
| 26.11.2024 | 62,80 | 63,80 | 62,60 | 63,30 | 0,80% | 116,00 |
| 25.11.2024 | 63,60 | 63,80 | 62,60 | 62,80 | -0,79% | 303,00 |
| 22.11.2024 | 63,80 | 65,20 | 62,60 | 63,30 | -1,09% | 550,00 |
| 21.11.2024 | 64,60 | 65,20 | 63,60 | 64,00 | -1,08% | 241,00 |
| 20.11.2024 | 65,00 | 65,20 | 64,20 | 64,70 | -0,61% | 177,00 |
| 19.11.2024 | 65,00 | 65,80 | 64,20 | 65,10 | 0,15% | 89,00 |
| 18.11.2024 | 66,00 | 66,00 | 63,00 | 65,00 | -0,31% | 728,00 |
| 15.11.2024 | 67,20 | 67,60 | 63,90 | 65,20 | -2,69% | 689,00 |
| 14.11.2024 | 66,00 | 67,20 | 65,60 | 67,00 | 1,52% | 416,00 |
| 13.11.2024 | 66,20 | 66,40 | 65,40 | 66,00 | -0,30% | 386,00 |
| 12.11.2024 | 66,00 | 67,00 | 65,80 | 66,20 | 0,30% | 232,00 |
| 11.11.2024 | 66,90 | 67,20 | 65,80 | 66,00 | -1,35% | 286,00 |
| 08.11.2024 | 67,00 | 67,20 | 65,80 | 66,90 | -0,15% | 145,00 |
| 07.11.2024 | 65,80 | 67,40 | 65,80 | 67,00 | 1,82% | 126,00 |