63,900€
-0,62%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 64,60 | 64,80 | 64,30 | 64,30 | 0,16% | - |
| 20.11.2024 | 64,20 | 65,20 | 64,20 | 64,20 | -0,62% | 177,00 |
| 19.11.2024 | 64,20 | 65,80 | 64,20 | 64,60 | -1,82% | 89,00 |
| 18.11.2024 | 66,00 | 66,00 | 63,00 | 65,80 | 0,61% | 728,00 |
| 15.11.2024 | 67,60 | 67,60 | 65,20 | 65,40 | -2,97% | 703,00 |
| 14.11.2024 | 66,40 | 67,40 | 65,60 | 67,40 | 2,74% | 469,00 |
| 13.11.2024 | 66,20 | 66,40 | 65,40 | 65,60 | -0,61% | 386,00 |
| 12.11.2024 | 65,80 | 66,80 | 65,80 | 66,00 | 0,30% | 234,00 |
| 11.11.2024 | 67,20 | 67,20 | 65,80 | 65,80 | -1,20% | 286,00 |
| 08.11.2024 | 66,40 | 67,20 | 65,80 | 66,60 | -1,19% | 145,00 |
| 07.11.2024 | 67,20 | 67,40 | 66,40 | 67,40 | 1,81% | 127,00 |
| 06.11.2024 | 66,00 | 67,20 | 65,80 | 66,20 | 0,91% | 105,00 |
| 05.11.2024 | 67,20 | 67,20 | 65,60 | 65,60 | -2,67% | 42,00 |
| 04.11.2024 | 66,40 | 67,40 | 66,00 | 67,40 | 0,00% | 451,00 |
| 01.11.2024 | 66,40 | 67,40 | 66,00 | 67,40 | 1,51% | 523,00 |
| 31.10.2024 | 66,80 | 66,80 | 66,20 | 66,40 | -1,78% | 224,00 |
| 30.10.2024 | 67,40 | 67,60 | 66,00 | 67,60 | 0,30% | 214,00 |
| 29.10.2024 | 66,00 | 67,40 | 65,60 | 67,40 | 1,81% | 190,00 |
| 28.10.2024 | 66,60 | 67,20 | 66,20 | 66,20 | 0,91% | 202,00 |
| 25.10.2024 | 67,20 | 67,20 | 65,60 | 65,60 | -2,09% | 154,00 |
| 24.10.2024 | 65,60 | 67,00 | 65,60 | 67,00 | 0,00% | 146,00 |
| 23.10.2024 | 66,00 | 67,00 | 66,00 | 67,00 | 0,30% | 99,00 |
| 22.10.2024 | 66,00 | 66,80 | 66,00 | 66,80 | 0,60% | 125,00 |
| 21.10.2024 | 66,60 | 67,20 | 66,20 | 66,40 | -1,48% | 258,00 |
| 18.10.2024 | 66,00 | 67,60 | 65,80 | 67,40 | 1,81% | 249,00 |
| 17.10.2024 | 66,20 | 66,60 | 65,20 | 66,20 | -0,30% | 562,00 |
| 16.10.2024 | 67,20 | 68,00 | 66,20 | 66,40 | -0,90% | 210,00 |
| 15.10.2024 | 67,40 | 68,20 | 66,80 | 67,00 | -1,76% | - |
| 14.10.2024 | 69,20 | 69,40 | 66,20 | 68,20 | -0,29% | 741,00 |
| 11.10.2024 | 69,20 | 69,40 | 68,00 | 68,40 | -1,16% | 309,00 |
| 10.10.2024 | 69,00 | 69,60 | 67,60 | 69,20 | 0,00% | 181,00 |
| 09.10.2024 | 69,00 | 69,40 | 68,00 | 69,20 | 0,00% | 202,00 |
| 08.10.2024 | 69,60 | 69,60 | 67,60 | 69,20 | 0,58% | 159,00 |
| 07.10.2024 | 69,20 | 69,20 | 67,60 | 68,80 | 1,18% | 227,00 |
| 04.10.2024 | 67,00 | 68,80 | 67,00 | 68,00 | 0,00% | 365,00 |
| 03.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,59% | 45,00 |
| 02.10.2024 | 68,00 | 68,60 | 67,40 | 67,60 | 0,60% | 113,00 |
| 01.10.2024 | 66,80 | 68,60 | 66,20 | 67,20 | 0,30% | 89,00 |
| 30.09.2024 | 67,60 | 67,60 | 67,00 | 67,00 | -0,89% | 585,00 |
| 27.09.2024 | 67,60 | 67,60 | 67,20 | 67,60 | 0,60% | 104,00 |
| 26.09.2024 | 67,80 | 67,80 | 67,20 | 67,20 | 0,00% | 59,00 |
| 25.09.2024 | 67,20 | 67,60 | 67,20 | 67,20 | -0,59% | 48,00 |
| 24.09.2024 | 66,80 | 68,20 | 66,80 | 67,60 | 0,90% | 477,00 |
| 23.09.2024 | 66,20 | 67,40 | 66,20 | 67,00 | 1,52% | 163,00 |
| 20.09.2024 | 67,80 | 67,80 | 66,00 | 66,00 | -2,94% | 357,00 |
| 19.09.2024 | 68,00 | 68,80 | 68,00 | 68,00 | -2,02% | 239,00 |
| 18.09.2024 | 69,60 | 69,60 | 68,00 | 69,40 | 0,29% | 34,00 |
| 17.09.2024 | 67,80 | 69,20 | 67,40 | 69,20 | -0,29% | 103,00 |
| 16.09.2024 | 69,20 | 69,40 | 66,60 | 69,40 | 0,87% | 785,00 |
| 13.09.2024 | 66,40 | 68,80 | 66,40 | 68,80 | 0,88% | 278,00 |
| 12.09.2024 | 69,00 | 69,00 | 66,80 | 68,20 | -2,01% | 416,00 |
| 11.09.2024 | 67,80 | 69,60 | 66,40 | 69,60 | 3,57% | 1.005,00 |
| 10.09.2024 | 67,80 | 67,80 | 66,00 | 67,20 | 1,20% | 187,00 |
| 09.09.2024 | 68,20 | 68,60 | 65,80 | 66,40 | -2,64% | 201,00 |
| 06.09.2024 | 68,60 | 68,60 | 67,00 | 68,20 | 0,00% | 259,00 |
| 05.09.2024 | 66,60 | 68,20 | 66,40 | 68,20 | 2,40% | 729,00 |
| 04.09.2024 | 68,00 | 68,00 | 65,60 | 66,60 | -1,19% | 293,00 |
| 03.09.2024 | 64,60 | 69,00 | 63,20 | 67,40 | 4,98% | 1.195,00 |
| 02.09.2024 | 64,80 | 64,80 | 63,60 | 64,20 | -0,93% | 360,00 |
| 30.08.2024 | 63,60 | 64,80 | 63,40 | 64,80 | 2,21% | 268,00 |
| 29.08.2024 | 63,60 | 64,00 | 63,40 | 63,40 | -0,31% | 302,00 |
| 28.08.2024 | 63,80 | 63,80 | 63,40 | 63,60 | -0,31% | 97,00 |
| 27.08.2024 | 63,60 | 64,00 | 63,60 | 63,80 | 0,00% | 228,00 |
| 26.08.2024 | 64,40 | 64,40 | 63,60 | 63,80 | -1,24% | 197,00 |
| 23.08.2024 | 65,40 | 65,40 | 63,60 | 64,60 | -1,82% | 148,00 |
| 22.08.2024 | 65,80 | 65,80 | 64,80 | 65,80 | 1,86% | 12,00 |
| 21.08.2024 | 66,00 | 67,40 | 64,60 | 64,60 | -4,15% | 835,00 |
| 20.08.2024 | 66,40 | 67,80 | 66,40 | 67,40 | 0,90% | 188,00 |
| 19.08.2024 | 67,80 | 68,60 | 65,80 | 66,80 | -0,30% | 258,00 |
| 16.08.2024 | 65,60 | 67,80 | 65,60 | 67,00 | -0,59% | 459,00 |
| 15.08.2024 | 65,40 | 67,40 | 65,40 | 67,40 | 3,06% | 266,00 |
| 14.08.2024 | 65,40 | 65,80 | 65,40 | 65,40 | 0,00% | 198,00 |
| 13.08.2024 | 64,80 | 65,60 | 64,80 | 65,40 | 1,55% | 224,00 |
| 12.08.2024 | 64,60 | 65,20 | 63,80 | 64,40 | -0,62% | 463,00 |
| 09.08.2024 | 65,00 | 65,00 | 64,00 | 64,80 | 0,00% | 33,00 |
| 08.08.2024 | 61,60 | 64,80 | 61,60 | 64,80 | 1,57% | 622,00 |
| 07.08.2024 | 63,40 | 64,80 | 61,60 | 63,80 | 3,57% | 629,00 |
| 06.08.2024 | 62,20 | 64,60 | 61,20 | 61,60 | -0,96% | 448,00 |
| 05.08.2024 | 64,80 | 65,00 | 61,40 | 62,20 | -5,47% | 1.111,00 |
| 02.08.2024 | 66,20 | 66,60 | 65,20 | 65,80 | -0,90% | 674,00 |
| 01.08.2024 | 66,60 | 67,00 | 66,40 | 66,40 | -1,19% | 115,00 |
| 31.07.2024 | 66,60 | 67,20 | 66,40 | 67,20 | 0,30% | 331,00 |
| 30.07.2024 | 67,00 | 67,00 | 66,20 | 67,00 | 0,30% | 22,00 |
| 29.07.2024 | 66,20 | 67,20 | 66,20 | 66,80 | 0,91% | 287,00 |
| 26.07.2024 | 67,00 | 67,00 | 66,00 | 66,20 | 0,61% | 484,00 |
| 25.07.2024 | 66,20 | 67,00 | 65,80 | 65,80 | -2,95% | 207,00 |
| 24.07.2024 | 67,80 | 68,00 | 66,20 | 67,80 | 0,89% | 794,00 |
| 23.07.2024 | 69,40 | 69,40 | 67,20 | 67,20 | -2,33% | 538,00 |
| 22.07.2024 | 68,20 | 70,00 | 68,00 | 68,80 | 0,88% | 355,00 |
| 19.07.2024 | 68,60 | 69,80 | 68,20 | 68,20 | -2,29% | 53,00 |
| 18.07.2024 | 68,60 | 69,80 | 67,00 | 69,80 | 2,65% | 243,00 |
| 17.07.2024 | 68,40 | 70,00 | 68,00 | 68,00 | -2,30% | 113,00 |
| 16.07.2024 | 68,40 | 69,80 | 68,40 | 69,60 | 2,05% | 46,00 |
| 15.07.2024 | 68,60 | 71,20 | 68,20 | 68,20 | -0,58% | 311,00 |
| 12.07.2024 | 68,60 | 70,80 | 68,60 | 68,60 | -1,15% | 167,00 |
| 11.07.2024 | 71,40 | 71,40 | 69,40 | 69,40 | -3,88% | 152,00 |
| 10.07.2024 | 70,40 | 72,20 | 70,40 | 72,20 | 5,25% | 291,00 |
| 09.07.2024 | 69,80 | 69,80 | 68,60 | 68,60 | 0,00% | 87,00 |
| 08.07.2024 | 70,00 | 70,60 | 68,60 | 68,60 | -0,29% | 156,00 |
| 05.07.2024 | 68,60 | 69,80 | 68,60 | 68,80 | -1,15% | 113,00 |