66,600€
1,22%
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 | 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 |
| 04.07.2024 | 70,00 | 70,00 | 67,80 | 69,60 | -0,57% | 379,00 |
| 03.07.2024 | 67,40 | 70,00 | 66,20 | 70,00 | 3,86% | 320,00 |
| 02.07.2024 | 70,00 | 70,00 | 66,20 | 67,40 | -3,71% | 478,00 |
| 01.07.2024 | 68,20 | 70,40 | 68,20 | 70,00 | 0,29% | 710,00 |
| 28.06.2024 | 69,80 | 69,80 | 68,60 | 69,80 | -0,29% | 167,00 |
| 27.06.2024 | 68,80 | 70,00 | 68,80 | 70,00 | 0,29% | 269,00 |
| 26.06.2024 | 69,00 | 69,80 | 68,20 | 69,80 | 0,00% | 844,00 |
| 25.06.2024 | 66,60 | 69,80 | 66,60 | 69,80 | 2,95% | 381,00 |
| 24.06.2024 | 68,00 | 68,00 | 67,80 | 67,80 | 0,00% | 86,00 |
| 21.06.2024 | 68,00 | 68,60 | 67,80 | 67,80 | 0,89% | 569,00 |
| 20.06.2024 | 66,20 | 67,20 | 66,20 | 67,20 | 0,60% | 161,00 |
| 19.06.2024 | 66,60 | 66,80 | 65,00 | 66,80 | -0,30% | 1.210,00 |
| 18.06.2024 | 66,80 | 67,60 | 66,00 | 67,00 | -0,59% | 116,00 |
| 17.06.2024 | 69,80 | 69,80 | 65,40 | 67,40 | -0,88% | 2.764,00 |
| 14.06.2024 | 68,00 | 68,60 | 68,00 | 68,00 | -2,58% | 88,00 |
| 13.06.2024 | 68,60 | 69,80 | 67,60 | 69,80 | 5,12% | 543,00 |
| 12.06.2024 | 68,20 | 68,40 | 66,40 | 66,40 | -4,05% | 103,00 |
| 11.06.2024 | 66,00 | 69,20 | 66,00 | 69,20 | 1,76% | 74,00 |
| 10.06.2024 | 67,40 | 68,40 | 65,40 | 68,00 | 4,29% | 491,00 |
| 07.06.2024 | 67,40 | 67,80 | 65,20 | 65,20 | -4,68% | 158,00 |
| 06.06.2024 | 70,00 | 70,00 | 66,20 | 68,40 | 0,59% | 341,00 |
| 05.06.2024 | 69,00 | 70,00 | 68,00 | 68,00 | -2,86% | 132,00 |
| 04.06.2024 | 70,20 | 71,00 | 69,20 | 70,00 | -2,23% | 87,00 |
| 03.06.2024 | 70,00 | 72,60 | 69,60 | 71,60 | 0,28% | 377,00 |
| 31.05.2024 | 70,40 | 71,40 | 69,20 | 71,40 | 3,18% | 365,00 |
| 30.05.2024 | 70,00 | 71,00 | 69,20 | 69,20 | -2,81% | 46,00 |
| 29.05.2024 | 70,80 | 71,20 | 70,00 | 71,20 | 1,71% | 114,00 |
| 28.05.2024 | 70,80 | 71,00 | 70,00 | 70,00 | -2,23% | 145,00 |
| 27.05.2024 | 71,60 | 71,60 | 70,60 | 71,60 | 0,85% | 90,00 |
| 24.05.2024 | 69,60 | 71,00 | 69,20 | 71,00 | 1,43% | 192,00 |
| 23.05.2024 | 71,40 | 71,60 | 69,00 | 70,00 | -2,23% | 307,00 |
| 22.05.2024 | 72,20 | 72,20 | 67,60 | 71,60 | 2,29% | 584,00 |
| 21.05.2024 | 68,40 | 70,60 | 68,40 | 70,00 | -1,69% | 181,00 |
| 20.05.2024 | 69,00 | 71,20 | 69,00 | 71,20 | 3,19% | 35,00 |
| 17.05.2024 | 70,00 | 70,40 | 67,00 | 69,00 | 0,00% | 591,00 |
| 16.05.2024 | 69,80 | 74,40 | 67,60 | 69,00 | 1,77% | 582,00 |
| 15.05.2024 | 67,40 | 69,80 | 67,40 | 67,80 | 0,30% | 295,00 |
| 14.05.2024 | 69,40 | 69,40 | 67,40 | 67,60 | -2,03% | 78,00 |
| 13.05.2024 | 71,80 | 71,80 | 67,40 | 69,00 | -3,90% | 286,00 |
| 10.05.2024 | 72,00 | 72,00 | 70,80 | 71,80 | -0,28% | 346,00 |
| 09.05.2024 | 71,00 | 72,00 | 71,00 | 72,00 | 0,28% | 45,00 |
| 08.05.2024 | 70,80 | 72,00 | 70,80 | 71,80 | -1,10% | 84,00 |
| 07.05.2024 | 72,40 | 72,80 | 70,40 | 72,60 | 2,83% | 509,00 |
| 06.05.2024 | 71,20 | 74,00 | 70,60 | 70,60 | 0,28% | 430,00 |
| 03.05.2024 | 67,20 | 70,40 | 67,20 | 70,40 | 2,03% | 150,00 |
| 02.05.2024 | 68,60 | 69,40 | 68,60 | 69,00 | 2,07% | 110,00 |
| 30.04.2024 | 65,60 | 68,60 | 65,60 | 67,60 | -0,88% | 218,00 |
| 29.04.2024 | 69,20 | 69,20 | 66,20 | 68,20 | 1,49% | 187,00 |
| 26.04.2024 | 69,60 | 69,60 | 66,40 | 67,20 | -3,17% | 496,00 |
| 25.04.2024 | 69,00 | 69,40 | 67,80 | 69,40 | 1,17% | 458,00 |
| 24.04.2024 | 69,00 | 69,40 | 67,80 | 68,60 | 0,88% | 176,00 |
| 23.04.2024 | 69,00 | 69,00 | 66,60 | 68,00 | 0,00% | 148,00 |
| 22.04.2024 | 69,00 | 69,00 | 66,00 | 68,00 | -0,29% | 194,00 |
| 19.04.2024 | 67,20 | 68,20 | 64,00 | 68,20 | 1,49% | 944,00 |
| 18.04.2024 | 67,40 | 68,60 | 66,60 | 67,20 | 0,00% | 510,00 |
| 17.04.2024 | 67,60 | 68,40 | 67,20 | 67,20 | -0,30% | 206,00 |
| 16.04.2024 | 71,80 | 71,80 | 67,40 | 67,40 | -5,34% | 305,00 |
| 15.04.2024 | 72,00 | 72,00 | 69,80 | 71,20 | -1,11% | 85,00 |
| 12.04.2024 | 71,20 | 72,00 | 71,20 | 72,00 | 0,00% | 263,00 |
| 11.04.2024 | 69,00 | 72,00 | 69,00 | 72,00 | 1,41% | 328,00 |
| 10.04.2024 | 70,60 | 71,00 | 67,00 | 71,00 | -2,47% | 485,00 |
| 09.04.2024 | 73,00 | 73,00 | 69,80 | 72,80 | 0,83% | 694,00 |
| 08.04.2024 | 73,00 | 73,80 | 71,00 | 72,20 | -5,50% | 597,00 |
| 05.04.2024 | 71,80 | 76,40 | 71,40 | 76,40 | 2,41% | 765,00 |
| 04.04.2024 | 70,00 | 75,00 | 69,80 | 74,60 | 3,61% | 1.369,00 |
| 03.04.2024 | 73,60 | 74,00 | 69,20 | 72,00 | -4,26% | 741,00 |
| 02.04.2024 | 74,80 | 76,80 | 73,60 | 75,20 | 1,62% | 1.378,00 |
| 28.03.2024 | 77,00 | 78,20 | 74,00 | 74,00 | -3,90% | 1.633,00 |
| 27.03.2024 | 76,00 | 78,00 | 75,60 | 77,00 | 1,58% | 390,00 |
| 26.03.2024 | 75,20 | 76,00 | 74,00 | 75,80 | 1,07% | 212,00 |
| 25.03.2024 | 75,00 | 75,00 | 73,00 | 75,00 | 1,63% | 286,00 |
| 22.03.2024 | 73,20 | 73,80 | 73,00 | 73,80 | -0,81% | 474,00 |
| 21.03.2024 | 73,20 | 74,40 | 71,40 | 74,40 | 0,54% | 353,00 |
| 20.03.2024 | 75,80 | 75,80 | 71,20 | 74,00 | -0,80% | 618,00 |
| 19.03.2024 | 73,80 | 76,00 | 68,20 | 74,60 | 1,08% | 1.256,00 |
| 18.03.2024 | 69,40 | 73,80 | 68,00 | 73,80 | 6,34% | 399,00 |
| 15.03.2024 | 69,60 | 71,00 | 68,60 | 69,40 | -0,29% | 405,00 |
| 14.03.2024 | 67,40 | 69,60 | 66,00 | 69,60 | 1,46% | 893,00 |
| 13.03.2024 | 70,00 | 73,20 | 66,80 | 68,60 | -6,03% | 1.108,00 |
| 12.03.2024 | 72,00 | 74,00 | 70,00 | 73,00 | 0,83% | 1.201,00 |
| 11.03.2024 | 63,40 | 77,00 | 63,00 | 72,40 | 15,29% | 4.083,00 |
| 08.03.2024 | 63,00 | 63,00 | 60,20 | 62,80 | 0,96% | 1.508,00 |
| 07.03.2024 | 62,40 | 62,40 | 60,60 | 62,20 | -0,32% | 834,00 |
| 06.03.2024 | 60,00 | 62,40 | 60,00 | 62,40 | 1,63% | 386,00 |