66,700€
0,76%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 65,50 | 67,30 | 64,30 | 66,70 | 0,76% | - |
| 11.03.2025 | 67,60 | 67,60 | 63,60 | 66,20 | 2,16% | 364,00 |
| 10.03.2025 | 67,80 | 67,80 | 63,60 | 64,80 | -2,11% | 884,00 |
| 07.03.2025 | 66,20 | 67,20 | 66,20 | 66,20 | -1,19% | 354,00 |
| 06.03.2025 | 65,80 | 67,20 | 65,80 | 67,00 | -1,18% | 1.136,00 |
| 05.03.2025 | 65,00 | 67,80 | 65,00 | 67,80 | 1,50% | 224,00 |
| 04.03.2025 | 63,20 | 66,80 | 63,20 | 66,80 | 5,70% | 1.538,00 |
| 03.03.2025 | 63,80 | 65,40 | 63,20 | 63,20 | 0,00% | 243,00 |
| 28.02.2025 | 63,60 | 63,80 | 63,20 | 63,20 | -0,94% | 397,00 |
| 27.02.2025 | 63,20 | 63,80 | 63,00 | 63,80 | 0,63% | 78,00 |
| 26.02.2025 | 63,80 | 63,80 | 63,20 | 63,40 | -0,94% | 199,00 |
| 25.02.2025 | 64,00 | 65,40 | 62,20 | 64,00 | 2,24% | 296,00 |
| 24.02.2025 | 65,80 | 66,60 | 60,20 | 62,60 | -0,63% | 1.776,00 |
| 21.02.2025 | 62,20 | 65,20 | 62,20 | 63,00 | -2,48% | 256,00 |
| 20.02.2025 | 65,60 | 65,60 | 63,40 | 64,60 | 1,57% | 57,00 |
| 19.02.2025 | 65,40 | 65,40 | 63,00 | 63,60 | -2,15% | 126,00 |
| 18.02.2025 | 65,40 | 65,40 | 63,40 | 65,00 | -1,22% | 278,00 |
| 17.02.2025 | 64,00 | 65,80 | 63,00 | 65,80 | 1,86% | 617,00 |
| 14.02.2025 | 63,00 | 64,60 | 63,00 | 64,60 | 2,87% | 151,00 |
| 13.02.2025 | 62,80 | 65,40 | 62,80 | 62,80 | -3,09% | 380,00 |
| 12.02.2025 | 64,40 | 65,80 | 63,20 | 64,80 | 3,18% | 587,00 |
| 11.02.2025 | 62,80 | 64,00 | 62,80 | 62,80 | -0,95% | 251,00 |
| 10.02.2025 | 63,40 | 63,80 | 62,80 | 63,40 | -0,31% | 232,00 |
| 07.02.2025 | 62,60 | 64,00 | 62,60 | 63,60 | 0,32% | 192,00 |
| 06.02.2025 | 63,20 | 63,80 | 63,20 | 63,40 | -1,25% | 88,00 |
| 05.02.2025 | 64,00 | 64,40 | 63,00 | 64,20 | -0,62% | 372,00 |
| 04.02.2025 | 64,20 | 65,00 | 64,00 | 64,60 | 0,31% | 214,00 |
| 03.02.2025 | 64,20 | 64,80 | 62,00 | 64,40 | 0,31% | 289,00 |
| 31.01.2025 | 64,60 | 64,60 | 64,00 | 64,20 | -0,62% | 157,00 |
| 30.01.2025 | 63,00 | 64,60 | 62,40 | 64,60 | 1,57% | 43,00 |
| 29.01.2025 | 64,20 | 64,20 | 63,00 | 63,60 | 1,27% | 38,00 |
| 28.01.2025 | 62,00 | 64,60 | 62,00 | 62,80 | -2,79% | 567,00 |
| 27.01.2025 | 64,60 | 64,60 | 62,00 | 64,60 | -0,31% | 395,00 |
| 24.01.2025 | 62,80 | 64,80 | 62,00 | 64,80 | 3,18% | 382,00 |
| 23.01.2025 | 61,80 | 63,20 | 61,40 | 62,80 | 1,95% | 1.043,00 |
| 22.01.2025 | 62,60 | 62,80 | 61,40 | 61,60 | -1,60% | 430,00 |
| 21.01.2025 | 62,00 | 62,60 | 61,80 | 62,60 | 0,32% | 102,00 |
| 20.01.2025 | 62,40 | 62,40 | 61,60 | 62,40 | 1,63% | 78,00 |
| 17.01.2025 | 61,60 | 62,00 | 60,20 | 61,40 | -0,32% | 360,00 |
| 16.01.2025 | 62,60 | 62,60 | 60,20 | 61,60 | -0,32% | 69,00 |
| 15.01.2025 | 61,60 | 61,80 | 60,20 | 61,80 | -0,64% | 204,00 |
| 14.01.2025 | 61,60 | 62,20 | 60,20 | 62,20 | 2,64% | 99,00 |
| 13.01.2025 | 62,20 | 63,00 | 60,60 | 60,60 | -3,19% | 534,00 |
| 10.01.2025 | 61,00 | 62,60 | 60,80 | 62,60 | 0,97% | 731,00 |
| 09.01.2025 | 60,60 | 62,00 | 60,60 | 62,00 | 2,65% | 41,00 |
| 08.01.2025 | 59,60 | 62,20 | 59,60 | 60,40 | -0,98% | 219,00 |
| 07.01.2025 | 60,40 | 61,00 | 59,20 | 61,00 | 2,69% | 445,00 |
| 06.01.2025 | 59,40 | 60,60 | 59,40 | 59,40 | 0,34% | 422,00 |
| 03.01.2025 | 61,00 | 61,00 | 59,00 | 59,20 | -3,27% | 595,00 |
| 02.01.2025 | 61,20 | 63,60 | 59,00 | 61,20 | 2,34% | 877,00 |
| 30.12.2024 | 60,20 | 61,00 | 59,80 | 59,80 | -1,97% | 597,00 |
| 27.12.2024 | 60,00 | 61,00 | 60,00 | 61,00 | 1,67% | 466,00 |
| 23.12.2024 | 61,00 | 61,40 | 60,00 | 60,00 | -1,64% | 825,00 |
| 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 |