68,300€
-0,44%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 69,20 | 69,20 | 68,00 | 69,00 | 0,58% | 982,00 |
| 29.07.2026 | 69,00 | 69,40 | 68,40 | 68,60 | 0,29% | 419,00 |
| 28.07.2026 | 68,60 | 69,80 | 68,40 | 68,40 | -0,29% | 213,00 |
| 27.07.2026 | 70,20 | 70,20 | 68,20 | 68,60 | -2,28% | 113,00 |
| 24.07.2026 | 71,00 | 71,00 | 68,20 | 70,20 | -1,13% | 408,00 |
| 23.07.2026 | 70,20 | 71,00 | 68,20 | 71,00 | 1,43% | 197,00 |
| 22.07.2026 | 68,00 | 70,20 | 68,00 | 70,00 | 1,45% | 140,00 |
| 21.07.2026 | 69,80 | 70,60 | 68,00 | 69,00 | -1,15% | 350,00 |
| 20.07.2026 | 67,60 | 69,80 | 67,60 | 69,80 | 1,45% | 247,00 |
| 17.07.2026 | 70,00 | 70,00 | 67,20 | 68,80 | 1,18% | 484,00 |
| 16.07.2026 | 70,80 | 71,00 | 68,00 | 68,00 | -1,73% | 546,00 |
| 15.07.2026 | 69,00 | 71,00 | 69,00 | 69,20 | -2,26% | 53,00 |
| 14.07.2026 | 69,40 | 71,00 | 69,00 | 70,80 | 1,14% | 175,00 |
| 13.07.2026 | 69,80 | 71,00 | 68,80 | 70,00 | 0,00% | 445,00 |
| 10.07.2026 | 69,80 | 70,00 | 69,80 | 70,00 | 1,45% | 167,00 |
| 09.07.2026 | 70,40 | 70,40 | 69,00 | 69,00 | -0,86% | 276,00 |
| 08.07.2026 | 70,00 | 70,20 | 69,60 | 69,60 | -1,14% | 294,00 |
| 07.07.2026 | 69,80 | 70,80 | 69,20 | 70,40 | 0,28% | 530,00 |
| 06.07.2026 | 70,40 | 70,60 | 69,40 | 70,20 | -0,57% | 260,00 |
| 03.07.2026 | 70,80 | 70,80 | 70,00 | 70,60 | 0,28% | 120,00 |
| 02.07.2026 | 69,20 | 70,40 | 67,80 | 70,40 | 1,44% | 702,00 |
| 01.07.2026 | 68,60 | 69,40 | 67,40 | 69,40 | 1,46% | 492,00 |
| 30.06.2026 | 69,00 | 69,40 | 68,20 | 68,40 | -1,16% | 232,00 |
| 29.06.2026 | 69,00 | 69,60 | 68,20 | 69,20 | 0,58% | 364,00 |
| 26.06.2026 | 68,40 | 69,00 | 67,40 | 68,80 | 2,38% | 155,00 |
| 25.06.2026 | 68,00 | 68,20 | 67,20 | 67,20 | -1,47% | 65,00 |
| 24.06.2026 | 68,00 | 68,40 | 67,00 | 68,20 | 0,29% | 407,00 |
| 23.06.2026 | 70,00 | 70,00 | 67,40 | 68,00 | -0,87% | 698,00 |
| 22.06.2026 | 70,00 | 70,60 | 68,40 | 68,60 | -1,15% | 345,00 |
| 19.06.2026 | 70,40 | 71,60 | 68,40 | 69,40 | -2,53% | 457,00 |
| 18.06.2026 | 69,00 | 71,80 | 68,80 | 71,20 | 2,59% | 2.156,00 |
| 17.06.2026 | 67,60 | 69,40 | 67,20 | 69,40 | 3,27% | 693,00 |
| 16.06.2026 | 66,80 | 68,20 | 66,80 | 67,20 | -1,75% | 185,00 |
| 15.06.2026 | 67,00 | 68,40 | 66,60 | 68,40 | -0,87% | 397,00 |
| 12.06.2026 | 68,20 | 69,00 | 67,00 | 69,00 | 2,68% | 205,00 |
| 11.06.2026 | 69,40 | 69,40 | 66,60 | 67,20 | -2,61% | 739,00 |
| 10.06.2026 | 69,00 | 70,60 | 69,00 | 69,00 | -1,15% | 113,00 |
| 09.06.2026 | 68,40 | 70,00 | 68,40 | 69,80 | 0,00% | 471,00 |
| 08.06.2026 | 70,60 | 71,20 | 68,60 | 69,80 | 0,00% | 531,00 |
| 05.06.2026 | 70,00 | 70,60 | 68,60 | 69,80 | 0,00% | 280,00 |
| 04.06.2026 | 69,60 | 70,20 | 68,40 | 69,80 | -0,29% | 189,00 |
| 03.06.2026 | 69,60 | 71,40 | 68,60 | 70,00 | 0,57% | 1.757,00 |
| 02.06.2026 | 69,20 | 70,00 | 68,20 | 69,60 | 1,46% | 1.466,00 |
| 01.06.2026 | 68,20 | 69,40 | 67,60 | 68,60 | 2,08% | 990,00 |
| 29.05.2026 | 67,60 | 68,40 | 67,20 | 67,20 | -1,75% | 279,00 |
| 28.05.2026 | 67,80 | 68,40 | 67,60 | 68,40 | -0,58% | 136,00 |
| 27.05.2026 | 68,20 | 68,80 | 67,60 | 68,80 | -0,86% | 549,00 |
| 26.05.2026 | 68,80 | 69,40 | 68,00 | 69,40 | 0,87% | 268,00 |
| 25.05.2026 | 69,40 | 69,40 | 68,00 | 68,80 | -0,58% | 162,00 |
| 22.05.2026 | 69,20 | 69,40 | 67,80 | 69,20 | 1,17% | 206,00 |
| 21.05.2026 | 69,40 | 69,40 | 68,00 | 68,40 | -1,72% | 155,00 |
| 20.05.2026 | 69,20 | 69,60 | 67,80 | 69,60 | 0,58% | 47,00 |
| 19.05.2026 | 69,60 | 69,60 | 67,60 | 69,20 | -0,57% | 470,00 |
| 18.05.2026 | 69,20 | 69,60 | 68,40 | 69,60 | 0,58% | 141,00 |
| 15.05.2026 | 68,20 | 69,80 | 68,20 | 69,20 | -0,86% | 345,00 |
| 14.05.2026 | 68,20 | 70,40 | 68,20 | 69,80 | 2,05% | 13,00 |
| 13.05.2026 | 69,20 | 70,40 | 68,00 | 68,40 | -1,72% | 387,00 |
| 12.05.2026 | 69,60 | 69,60 | 68,20 | 69,60 | 0,29% | 398,00 |
| 11.05.2026 | 69,60 | 69,60 | 68,20 | 69,40 | -0,29% | 74,00 |
| 08.05.2026 | 66,80 | 69,60 | 66,40 | 69,60 | 1,75% | 524,00 |
| 07.05.2026 | 70,00 | 70,80 | 68,40 | 68,40 | -1,16% | 851,00 |
| 06.05.2026 | 69,00 | 70,00 | 68,40 | 69,20 | 1,17% | 303,00 |
| 05.05.2026 | 69,40 | 69,40 | 68,20 | 68,40 | -1,44% | 367,00 |
| 04.05.2026 | 69,80 | 69,80 | 68,20 | 69,40 | 0,00% | 541,00 |
| 30.04.2026 | 69,40 | 69,40 | 68,40 | 69,40 | -0,29% | 595,00 |
| 29.04.2026 | 69,60 | 69,80 | 68,20 | 69,60 | 0,00% | 254,00 |
| 28.04.2026 | 69,80 | 70,00 | 68,80 | 69,60 | 0,29% | 312,00 |
| 27.04.2026 | 69,20 | 69,80 | 69,20 | 69,40 | 0,29% | 79,00 |
| 24.04.2026 | 69,80 | 69,80 | 69,20 | 69,20 | -0,86% | 248,00 |
| 23.04.2026 | 69,20 | 70,00 | 69,20 | 69,80 | 0,87% | 232,00 |
| 22.04.2026 | 69,20 | 70,60 | 69,20 | 69,20 | -1,98% | 12,00 |
| 21.04.2026 | 69,40 | 70,60 | 69,40 | 70,60 | 0,28% | 128,00 |
| 20.04.2026 | 69,60 | 70,80 | 68,80 | 70,40 | 0,86% | 418,00 |
| 17.04.2026 | 69,60 | 69,80 | 68,60 | 69,80 | 2,05% | 104,00 |
| 16.04.2026 | 69,80 | 69,80 | 68,00 | 68,40 | -2,01% | 410,00 |
| 15.04.2026 | 68,60 | 69,80 | 67,60 | 69,80 | 2,35% | 720,00 |
| 14.04.2026 | 68,20 | 68,20 | 66,20 | 68,20 | 0,29% | 322,00 |
| 13.04.2026 | 69,40 | 69,40 | 66,20 | 68,00 | -0,29% | 1.190,00 |
| 10.04.2026 | 68,80 | 68,80 | 66,60 | 68,20 | 0,89% | 166,00 |
| 09.04.2026 | 69,00 | 69,00 | 63,20 | 67,60 | 1,50% | 2.955,00 |
| 08.04.2026 | 69,00 | 71,20 | 66,60 | 66,60 | 0,30% | 507,00 |
| 07.04.2026 | 69,80 | 71,80 | 66,40 | 66,40 | -5,14% | 1.423,00 |
| 02.04.2026 | 68,60 | 71,80 | 68,60 | 70,00 | -1,41% | 178,00 |
| 01.04.2026 | 71,80 | 71,80 | 69,20 | 71,00 | 0,57% | 401,00 |
| 31.03.2026 | 69,60 | 71,60 | 69,60 | 70,60 | -0,28% | 463,00 |
| 30.03.2026 | 69,60 | 71,40 | 69,60 | 70,80 | 1,43% | 601,00 |
| 27.03.2026 | 69,40 | 71,40 | 67,60 | 69,80 | 1,16% | 514,00 |
| 26.03.2026 | 69,60 | 69,60 | 68,00 | 69,00 | -0,86% | 137,00 |
| 25.03.2026 | 69,00 | 69,80 | 68,60 | 69,60 | 0,87% | 55,00 |
| 24.03.2026 | 69,80 | 70,00 | 67,40 | 69,00 | -1,15% | 305,00 |
| 23.03.2026 | 68,20 | 69,80 | 67,60 | 69,80 | 1,75% | 773,00 |
| 20.03.2026 | 69,80 | 69,80 | 68,20 | 68,60 | -1,72% | 644,00 |
| 19.03.2026 | 69,60 | 69,80 | 68,20 | 69,80 | 0,29% | 409,00 |
| 18.03.2026 | 69,60 | 69,80 | 68,40 | 69,60 | 2,05% | 122,00 |
| 17.03.2026 | 67,20 | 70,00 | 67,20 | 68,20 | 0,00% | 731,00 |
| 16.03.2026 | 68,80 | 68,80 | 66,80 | 68,20 | -1,16% | 547,00 |
| 13.03.2026 | 69,00 | 69,00 | 67,60 | 69,00 | 0,29% | 72,00 |
| 12.03.2026 | 66,20 | 69,00 | 66,20 | 68,80 | 1,78% | 340,00 |
| 11.03.2026 | 67,00 | 68,00 | 67,00 | 67,60 | 0,00% | 53,00 |
| 10.03.2026 | 70,60 | 70,60 | 67,00 | 67,60 | -3,43% | 337,00 |