70,500€
-0,14%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 71,10 | 71,10 | 70,50 | 70,50 | -0,14% | - |
| 30.05.2025 | 70,20 | 71,20 | 70,20 | 70,60 | -0,56% | 17,00 |
| 29.05.2025 | 71,60 | 71,60 | 71,00 | 71,00 | -0,56% | 218,00 |
| 28.05.2025 | 71,20 | 71,40 | 69,80 | 71,40 | -0,56% | 349,00 |
| 27.05.2025 | 71,00 | 71,80 | 70,60 | 71,80 | 1,13% | 619,00 |
| 26.05.2025 | 71,40 | 71,80 | 70,20 | 71,00 | 0,57% | 205,00 |
| 23.05.2025 | 71,40 | 71,40 | 70,60 | 70,60 | 0,00% | 35,00 |
| 22.05.2025 | 70,60 | 71,40 | 70,60 | 70,60 | -1,40% | 38,00 |
| 21.05.2025 | 70,60 | 71,60 | 70,60 | 71,60 | 0,28% | 148,00 |
| 20.05.2025 | 71,40 | 71,40 | 70,40 | 71,40 | 0,56% | 242,00 |
| 19.05.2025 | 69,60 | 71,40 | 69,60 | 71,00 | -0,56% | 424,00 |
| 16.05.2025 | 71,00 | 71,40 | 69,80 | 71,40 | 4,69% | 420,00 |
| 15.05.2025 | 69,20 | 71,00 | 68,20 | 68,20 | -3,94% | 470,00 |
| 14.05.2025 | 69,80 | 71,20 | 69,80 | 71,00 | 1,72% | 199,00 |
| 13.05.2025 | 69,20 | 71,00 | 69,20 | 69,80 | -1,97% | 284,00 |
| 12.05.2025 | 69,20 | 72,60 | 69,00 | 71,20 | 2,89% | 796,00 |
| 09.05.2025 | 71,40 | 71,40 | 69,20 | 69,20 | -2,26% | 405,00 |
| 08.05.2025 | 70,40 | 73,00 | 70,40 | 70,80 | 0,85% | 644,00 |
| 07.05.2025 | 71,80 | 72,80 | 69,60 | 70,20 | -2,23% | 195,00 |
| 06.05.2025 | 71,80 | 71,80 | 69,40 | 71,80 | 3,76% | 31,00 |
| 05.05.2025 | 70,80 | 70,80 | 68,60 | 69,20 | -1,14% | 235,00 |
| 02.05.2025 | 70,00 | 70,80 | 68,00 | 70,00 | -1,41% | 519,00 |
| 30.04.2025 | 69,60 | 71,40 | 69,60 | 71,00 | -1,11% | 72,00 |
| 29.04.2025 | 69,80 | 72,20 | 68,80 | 71,80 | 4,06% | 220,00 |
| 28.04.2025 | 70,20 | 70,20 | 68,40 | 69,00 | -1,71% | 268,00 |
| 25.04.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | 2,00 |
| 24.04.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | 57,00 |
| 23.04.2025 | 71,00 | 72,40 | 70,20 | 70,20 | -3,04% | 454,00 |
| 22.04.2025 | 69,80 | 72,40 | 69,00 | 72,40 | 2,84% | 1.237,00 |
| 17.04.2025 | 71,80 | 71,80 | 69,40 | 70,40 | 1,73% | 486,00 |
| 16.04.2025 | 71,00 | 73,40 | 69,20 | 69,20 | -1,42% | 300,00 |
| 15.04.2025 | 66,80 | 70,20 | 66,80 | 70,20 | 4,78% | 76,00 |
| 14.04.2025 | 68,60 | 68,60 | 67,00 | 67,00 | 4,36% | 37,00 |
| 11.04.2025 | 66,40 | 67,00 | 64,20 | 64,20 | -6,96% | 74,00 |
| 10.04.2025 | 68,20 | 69,00 | 66,00 | 69,00 | 5,83% | 288,00 |
| 09.04.2025 | 65,40 | 66,60 | 64,40 | 65,20 | -1,21% | 119,00 |
| 08.04.2025 | 65,80 | 66,40 | 64,20 | 66,00 | 4,43% | 680,00 |
| 07.04.2025 | 67,60 | 68,00 | 63,20 | 63,20 | -6,51% | 884,00 |
| 04.04.2025 | 68,80 | 70,20 | 66,00 | 67,60 | -3,15% | 951,00 |
| 03.04.2025 | 72,40 | 72,40 | 69,00 | 69,80 | -1,41% | 340,00 |
| 02.04.2025 | 72,40 | 73,80 | 70,80 | 70,80 | 0,00% | 902,00 |
| 01.04.2025 | 70,60 | 72,60 | 70,60 | 70,80 | -1,39% | 167,00 |
| 31.03.2025 | 68,40 | 72,60 | 68,40 | 71,80 | 5,28% | 900,00 |
| 28.03.2025 | 68,20 | 72,40 | 68,20 | 68,20 | 0,29% | 363,00 |
| 27.03.2025 | 69,60 | 70,00 | 68,00 | 68,00 | -2,02% | 742,00 |
| 26.03.2025 | 68,00 | 69,40 | 67,80 | 69,40 | -1,42% | 246,00 |
| 25.03.2025 | 69,80 | 70,40 | 67,80 | 70,40 | 0,86% | 538,00 |
| 24.03.2025 | 69,00 | 69,80 | 68,00 | 69,80 | 2,95% | 298,00 |
| 21.03.2025 | 70,00 | 70,00 | 67,80 | 67,80 | -0,29% | 3.216,00 |
| 20.03.2025 | 68,20 | 70,00 | 68,00 | 68,00 | -2,86% | 635,00 |
| 19.03.2025 | 73,40 | 74,00 | 68,00 | 70,00 | -4,89% | 1.689,00 |
| 18.03.2025 | 69,60 | 73,60 | 68,80 | 73,60 | 6,05% | 1.951,00 |
| 17.03.2025 | 68,00 | 69,80 | 67,60 | 69,40 | 2,36% | 2.403,00 |
| 14.03.2025 | 67,60 | 68,00 | 67,40 | 67,80 | -0,29% | 396,00 |
| 13.03.2025 | 67,60 | 68,00 | 65,60 | 68,00 | 0,59% | 606,00 |
| 12.03.2025 | 66,20 | 67,60 | 65,80 | 67,60 | 2,11% | 135,00 |
| 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 |