63,000€
-1,56%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,80 | 65,20 | 62,60 | 63,00 | -1,56% | 393,00 |
| 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 |
| 06.11.2024 | 66,70 | 67,20 | 65,80 | 65,80 | -0,90% | 85,00 |
| 05.11.2024 | 67,40 | 67,40 | 65,60 | 66,40 | -1,19% | 42,00 |
| 04.11.2024 | 66,40 | 67,60 | 66,00 | 67,20 | 1,82% | 450,00 |
| 01.11.2024 | 66,00 | 67,40 | 66,00 | 66,00 | 0,00% | 523,00 |
| 31.10.2024 | 66,20 | 66,80 | 66,00 | 66,00 | -0,30% | 224,00 |
| 30.10.2024 | 67,00 | 67,60 | 66,00 | 66,20 | -0,30% | 214,00 |
| 29.10.2024 | 66,40 | 66,80 | 65,60 | 66,40 | 0,30% | 188,00 |
| 28.10.2024 | 66,10 | 67,20 | 66,10 | 66,20 | 0,15% | 202,00 |
| 25.10.2024 | 66,80 | 67,20 | 65,60 | 66,10 | -0,90% | 96,00 |
| 24.10.2024 | 66,50 | 67,00 | 65,60 | 66,70 | 0,30% | 146,00 |
| 23.10.2024 | 66,20 | 67,00 | 66,00 | 66,50 | 0,45% | 99,00 |
| 22.10.2024 | 66,20 | 66,80 | 66,00 | 66,20 | 0,00% | 125,00 |
| 21.10.2024 | 66,60 | 67,20 | 66,20 | 66,20 | -0,75% | 258,00 |
| 18.10.2024 | 65,80 | 67,60 | 65,80 | 66,70 | 1,37% | 249,00 |
| 17.10.2024 | 66,80 | 67,20 | 65,20 | 65,80 | -1,50% | 557,00 |
| 16.10.2024 | 67,50 | 68,00 | 66,20 | 66,80 | -1,04% | 200,00 |
| 15.10.2024 | 67,20 | 68,00 | 66,20 | 67,50 | 0,45% | 445,00 |
| 14.10.2024 | 69,20 | 69,40 | 66,20 | 67,20 | -2,33% | 741,00 |
| 11.10.2024 | 69,40 | 69,40 | 67,90 | 68,80 | -0,86% | 279,00 |
| 10.10.2024 | 69,60 | 69,60 | 67,60 | 69,40 | -0,14% | 181,00 |
| 09.10.2024 | 69,00 | 69,50 | 68,00 | 69,50 | 0,87% | 202,00 |
| 08.10.2024 | 68,80 | 69,60 | 67,60 | 68,90 | 1,47% | 149,00 |
| 07.10.2024 | 68,40 | 69,20 | 67,60 | 67,90 | -0,73% | 187,00 |
| 04.10.2024 | 67,00 | 68,80 | 67,00 | 68,40 | 1,48% | 365,00 |
| 03.10.2024 | 67,20 | 68,00 | 67,20 | 67,40 | 0,15% | 45,00 |
| 02.10.2024 | 67,90 | 68,60 | 67,20 | 67,30 | -0,88% | 113,00 |
| 01.10.2024 | 67,50 | 68,60 | 66,20 | 67,90 | 0,89% | 89,00 |
| 30.09.2024 | 67,60 | 67,60 | 67,00 | 67,30 | -0,15% | 585,00 |
| 27.09.2024 | 67,40 | 67,60 | 67,20 | 67,40 | 0,00% | 104,00 |
| 26.09.2024 | 67,60 | 67,80 | 67,20 | 67,40 | -0,30% | 59,00 |
| 25.09.2024 | 67,50 | 67,60 | 67,20 | 67,60 | 0,15% | 48,00 |
| 24.09.2024 | 67,10 | 68,20 | 66,80 | 67,50 | 0,45% | 477,00 |
| 23.09.2024 | 66,80 | 67,40 | 66,20 | 67,20 | 0,60% | 163,00 |
| 20.09.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 19.09.2024 | 68,90 | 68,90 | 66,80 | 66,80 | -3,19% | 239,00 |
| 18.09.2024 | 69,20 | 69,60 | 68,00 | 69,00 | 0,88% | 33,00 |
| 17.09.2024 | 68,60 | 69,20 | 67,40 | 68,40 | -0,29% | 103,00 |
| 16.09.2024 | 68,80 | 69,40 | 66,60 | 68,60 | 0,00% | 770,00 |
| 13.09.2024 | 67,50 | 68,80 | 66,40 | 68,60 | 1,63% | 278,00 |
| 12.09.2024 | 69,80 | 69,80 | 66,80 | 67,50 | -3,57% | 416,00 |
| 11.09.2024 | 67,50 | 70,00 | 66,40 | 70,00 | 3,70% | 1.002,00 |
| 10.09.2024 | 66,00 | 67,80 | 66,00 | 67,50 | 2,12% | 187,00 |
| 09.09.2024 | 67,80 | 68,60 | 65,80 | 66,10 | -2,51% | 201,00 |
| 06.09.2024 | 68,10 | 68,60 | 66,90 | 67,80 | -1,17% | 256,00 |
| 05.09.2024 | 66,20 | 68,70 | 66,00 | 68,60 | 3,63% | 729,00 |
| 04.09.2024 | 68,00 | 68,00 | 65,60 | 66,20 | -2,50% | 278,00 |
| 03.09.2024 | 64,20 | 69,00 | 63,20 | 67,90 | 6,26% | 1.145,00 |
| 02.09.2024 | 64,40 | 64,80 | 63,60 | 63,90 | -0,78% | 360,00 |
| 30.08.2024 | 63,50 | 64,80 | 63,40 | 64,40 | 1,42% | 267,00 |
| 29.08.2024 | 63,50 | 64,00 | 63,40 | 63,50 | 0,00% | 302,00 |
| 28.08.2024 | 64,00 | 64,00 | 63,40 | 63,50 | -0,78% | 97,00 |
| 27.08.2024 | 63,90 | 64,00 | 63,60 | 64,00 | 0,16% | 228,00 |
| 26.08.2024 | 64,10 | 64,40 | 63,60 | 63,90 | -0,47% | 197,00 |
| 23.08.2024 | 65,40 | 65,40 | 63,60 | 64,20 | -1,83% | 145,00 |
| 22.08.2024 | 64,70 | 65,80 | 64,70 | 65,40 | 1,40% | 10,00 |
| 21.08.2024 | 67,20 | 67,40 | 64,30 | 64,50 | -3,87% | 835,00 |
| 20.08.2024 | 67,10 | 67,80 | 66,40 | 67,10 | 0,00% | 188,00 |
| 19.08.2024 | 67,80 | 68,60 | 65,80 | 67,10 | -0,59% | 258,00 |
| 16.08.2024 | 67,40 | 67,80 | 65,60 | 67,50 | 1,05% | 409,00 |
| 15.08.2024 | 65,80 | 67,40 | 65,10 | 66,80 | 1,52% | 266,00 |
| 14.08.2024 | 65,00 | 65,80 | 64,90 | 65,80 | 1,23% | 198,00 |
| 13.08.2024 | 64,20 | 65,60 | 64,20 | 65,00 | 0,46% | 208,00 |
| 12.08.2024 | 64,60 | 66,80 | 63,80 | 64,70 | 0,31% | 463,00 |
| 09.08.2024 | 64,00 | 65,50 | 63,90 | 64,50 | 0,62% | 33,00 |
| 08.08.2024 | 62,70 | 64,80 | 61,60 | 64,10 | 2,23% | 622,00 |
| 07.08.2024 | 62,50 | 64,80 | 61,60 | 62,70 | 0,32% | 629,00 |
| 06.08.2024 | 62,20 | 64,60 | 61,60 | 62,50 | 1,13% | 448,00 |
| 05.08.2024 | 64,80 | 65,50 | 61,40 | 61,80 | -5,65% | 1.101,00 |
| 02.08.2024 | 66,40 | 66,60 | 64,90 | 65,50 | -1,36% | 674,00 |
| 01.08.2024 | 66,70 | 67,00 | 66,20 | 66,40 | -0,60% | 115,00 |
| 31.07.2024 | 66,90 | 67,20 | 66,40 | 66,80 | 0,30% | 321,00 |
| 30.07.2024 | 66,70 | 67,00 | 66,20 | 66,60 | -0,15% | 22,00 |
| 29.07.2024 | 66,60 | 67,20 | 66,20 | 66,70 | 0,15% | 287,00 |
| 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 |