60,600€
-0,66%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 60,90 | 61,00 | 60,50 | 60,60 | -0,66% | - |
| 20.12.2024 | 60,80 | 61,00 | 60,00 | 61,00 | 0,33% | 213,00 |
| 19.12.2024 | 60,20 | 61,80 | 60,20 | 60,80 | -1,62% | 474,00 |
| 18.12.2024 | 61,40 | 62,00 | 60,20 | 61,80 | 0,65% | 154,00 |
| 17.12.2024 | 61,80 | 61,80 | 60,60 | 61,40 | 0,33% | 647,00 |
| 16.12.2024 | 62,00 | 62,60 | 61,20 | 61,20 | 0,66% | 411,00 |
| 13.12.2024 | 60,80 | 62,00 | 60,80 | 60,80 | 0,33% | 218,00 |
| 12.12.2024 | 62,60 | 62,60 | 60,60 | 60,60 | -3,81% | 422,00 |
| 11.12.2024 | 62,00 | 63,00 | 60,20 | 63,00 | 2,61% | 654,00 |
| 10.12.2024 | 61,20 | 61,40 | 60,20 | 61,40 | 0,66% | 405,00 |
| 09.12.2024 | 60,20 | 61,00 | 60,20 | 61,00 | 0,00% | 295,00 |
| 06.12.2024 | 60,20 | 61,00 | 60,20 | 61,00 | 0,00% | 913,00 |
| 05.12.2024 | 62,80 | 62,80 | 60,00 | 61,00 | -0,33% | 780,00 |
| 04.12.2024 | 62,40 | 62,40 | 60,40 | 61,20 | 0,00% | 540,00 |
| 03.12.2024 | 61,00 | 62,00 | 61,00 | 61,20 | -1,29% | 1.056,00 |
| 02.12.2024 | 61,80 | 62,00 | 60,40 | 62,00 | 1,31% | 602,00 |
| 29.11.2024 | 64,00 | 64,00 | 59,60 | 61,20 | -4,08% | 1.401,00 |
| 28.11.2024 | 62,60 | 63,80 | 62,60 | 63,80 | 0,63% | 27,00 |
| 27.11.2024 | 63,80 | 63,80 | 62,80 | 63,40 | -0,63% | 98,00 |
| 26.11.2024 | 63,00 | 63,80 | 62,60 | 63,80 | 1,27% | 116,00 |
| 25.11.2024 | 63,60 | 63,80 | 62,60 | 63,00 | -0,94% | 303,00 |
| 22.11.2024 | 63,40 | 65,20 | 62,60 | 63,60 | -1,09% | 550,00 |
| 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 |