68,000€
-0,29%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
Ask:
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 68,20 | 68,20 | 68,00 | 68,00 | -0,29% | 57,00 |
| 14.08.2025 | 68,00 | 68,20 | 67,80 | 68,20 | -0,58% | 17,00 |
| 13.08.2025 | 67,60 | 69,00 | 67,60 | 68,60 | -0,29% | 15,00 |
| 12.08.2025 | 70,20 | 70,20 | 68,80 | 68,80 | -1,71% | 680,00 |
| 11.08.2025 | 71,60 | 71,60 | 70,00 | 70,00 | -0,28% | 435,00 |
| 08.08.2025 | 69,20 | 71,20 | 69,20 | 70,20 | 0,86% | 224,00 |
| 07.08.2025 | 69,20 | 69,80 | 69,00 | 69,60 | 1,75% | 89,00 |
| 06.08.2025 | 68,20 | 69,40 | 68,00 | 68,40 | 1,18% | 100,00 |
| 05.08.2025 | 68,00 | 68,00 | 67,00 | 67,60 | -2,31% | 168,00 |
| 04.08.2025 | 71,20 | 71,80 | 68,00 | 69,20 | -3,62% | 546,00 |
| 01.08.2025 | 74,80 | 74,80 | 71,80 | 71,80 | -2,18% | 648,00 |
| 31.07.2025 | 70,40 | 74,00 | 70,00 | 73,40 | 6,69% | 1.707,00 |
| 30.07.2025 | 70,00 | 72,00 | 68,80 | 68,80 | -1,71% | 606,00 |
| 29.07.2025 | 70,00 | 70,00 | 69,00 | 70,00 | 0,00% | 13,00 |
| 28.07.2025 | 69,80 | 70,80 | 68,00 | 70,00 | 0,29% | 268,00 |
| 25.07.2025 | 68,80 | 71,00 | 68,80 | 69,80 | -0,57% | 303,00 |
| 24.07.2025 | 69,00 | 70,60 | 69,00 | 70,20 | 0,57% | 161,00 |
| 23.07.2025 | 70,60 | 72,00 | 67,00 | 69,80 | -1,41% | 1.132,00 |
| 22.07.2025 | 68,40 | 70,80 | 68,40 | 70,80 | 5,67% | 172,00 |
| 21.07.2025 | 65,20 | 70,00 | 65,20 | 67,00 | 0,00% | 688,00 |
| 18.07.2025 | 69,20 | 69,20 | 67,00 | 67,00 | -1,18% | 335,00 |
| 17.07.2025 | 67,40 | 67,80 | 67,40 | 67,80 | -0,88% | 1,00 |
| 16.07.2025 | 67,00 | 69,40 | 67,00 | 68,40 | -0,87% | 818,00 |
| 15.07.2025 | 66,40 | 69,60 | 66,00 | 69,00 | 4,55% | 387,00 |
| 14.07.2025 | 69,60 | 69,60 | 65,80 | 66,00 | -4,62% | 322,00 |
| 11.07.2025 | 68,60 | 69,20 | 68,60 | 69,20 | 0,87% | 41,00 |
| 10.07.2025 | 68,20 | 69,80 | 68,00 | 68,60 | -0,58% | 321,00 |
| 09.07.2025 | 68,60 | 69,80 | 68,00 | 69,00 | -1,43% | 239,00 |
| 08.07.2025 | 69,00 | 70,00 | 69,00 | 70,00 | 1,45% | 385,00 |
| 07.07.2025 | 67,20 | 69,40 | 67,20 | 69,00 | 2,99% | 178,00 |
| 04.07.2025 | 67,40 | 67,40 | 67,00 | 67,00 | -2,90% | 108,00 |
| 03.07.2025 | 67,60 | 69,00 | 67,60 | 69,00 | 5,50% | 258,00 |
| 02.07.2025 | 70,80 | 70,80 | 65,40 | 65,40 | -7,37% | 830,00 |
| 01.07.2025 | 71,00 | 71,00 | 70,00 | 70,60 | 0,57% | 270,00 |
| 30.06.2025 | 69,80 | 70,20 | 69,40 | 70,20 | 2,33% | 330,00 |
| 27.06.2025 | 67,60 | 69,80 | 67,60 | 68,60 | 3,00% | 267,00 |
| 26.06.2025 | 66,20 | 67,40 | 65,60 | 66,60 | -1,48% | 308,00 |
| 25.06.2025 | 67,00 | 67,60 | 65,80 | 67,60 | 0,60% | 89,00 |
| 24.06.2025 | 68,00 | 68,00 | 67,20 | 67,20 | -0,59% | 75,00 |
| 23.06.2025 | 68,60 | 68,60 | 67,00 | 67,60 | -1,17% | 21,00 |
| 20.06.2025 | 68,00 | 69,80 | 68,00 | 68,40 | 0,88% | 218,00 |
| 19.06.2025 | 69,00 | 69,00 | 67,80 | 67,80 | -3,42% | 145,00 |
| 18.06.2025 | 70,80 | 70,80 | 70,20 | 70,20 | 1,45% | 2,00 |
| 17.06.2025 | 69,00 | 69,60 | 69,00 | 69,20 | -2,26% | 76,00 |
| 16.06.2025 | 70,60 | 70,80 | 69,00 | 70,80 | 1,72% | 52,00 |
| 13.06.2025 | 68,00 | 70,20 | 68,00 | 69,60 | -1,14% | 62,00 |
| 12.06.2025 | 70,20 | 70,40 | 70,20 | 70,40 | 1,73% | 63,00 |
| 11.06.2025 | 70,60 | 70,60 | 69,00 | 69,20 | -1,14% | 41,00 |
| 10.06.2025 | 70,60 | 70,60 | 69,60 | 70,00 | -0,28% | 30,00 |
| 09.06.2025 | 70,80 | 71,40 | 69,60 | 70,20 | -0,28% | 20,00 |
| 06.06.2025 | 69,60 | 70,40 | 69,60 | 70,40 | 0,00% | 7,00 |
| 05.06.2025 | 71,00 | 71,00 | 69,80 | 70,40 | 0,57% | 93,00 |
| 04.06.2025 | 69,60 | 70,00 | 69,60 | 70,00 | 0,57% | 123,00 |
| 03.06.2025 | 71,20 | 71,20 | 69,60 | 69,60 | -0,29% | 112,00 |
| 02.06.2025 | 71,00 | 71,00 | 69,60 | 69,80 | -1,13% | 138,00 |
| 30.05.2025 | 71,20 | 71,20 | 70,40 | 70,60 | -0,28% | 8,00 |
| 29.05.2025 | 71,00 | 71,00 | 70,40 | 70,80 | 0,57% | 25,00 |
| 28.05.2025 | 70,20 | 70,40 | 69,60 | 70,40 | -2,22% | 203,00 |
| 27.05.2025 | 71,00 | 72,00 | 71,00 | 72,00 | 1,41% | 45,00 |
| 26.05.2025 | 71,60 | 71,60 | 71,00 | 71,00 | -0,56% | 89,00 |
| 23.05.2025 | 70,20 | 72,00 | 70,20 | 71,40 | -0,56% | 65,00 |
| 22.05.2025 | 70,80 | 72,00 | 70,00 | 71,80 | 1,13% | 83,00 |
| 21.05.2025 | 71,00 | 72,00 | 71,00 | 71,00 | 0,28% | 268,00 |
| 20.05.2025 | 70,40 | 71,80 | 70,20 | 70,80 | -1,39% | 352,00 |
| 19.05.2025 | 70,60 | 72,00 | 70,00 | 71,80 | 1,13% | 331,00 |
| 16.05.2025 | 71,40 | 71,40 | 69,80 | 71,00 | 2,01% | 371,00 |
| 15.05.2025 | 71,20 | 71,20 | 69,60 | 69,60 | -1,42% | 67,00 |
| 14.05.2025 | 70,80 | 71,60 | 69,60 | 70,60 | 1,44% | 441,00 |
| 13.05.2025 | 71,00 | 71,20 | 69,60 | 69,60 | -0,57% | 156,00 |
| 12.05.2025 | 69,60 | 72,60 | 69,60 | 70,00 | -1,69% | 218,00 |
| 09.05.2025 | 70,00 | 71,20 | 70,00 | 71,20 | -2,47% | 134,00 |
| 08.05.2025 | 70,60 | 73,80 | 70,60 | 73,00 | 1,67% | 83,00 |
| 07.05.2025 | 69,60 | 72,20 | 69,60 | 71,80 | 1,41% | 653,00 |
| 06.05.2025 | 70,80 | 70,80 | 69,00 | 70,80 | 0,57% | 589,00 |
| 05.05.2025 | 68,20 | 70,40 | 68,20 | 70,40 | 1,73% | 197,00 |
| 02.05.2025 | 71,20 | 71,20 | 67,40 | 69,20 | -0,86% | 553,00 |
| 30.04.2025 | 70,60 | 70,60 | 69,80 | 69,80 | -1,13% | 44,00 |
| 29.04.2025 | 69,20 | 70,60 | 69,20 | 70,60 | 2,92% | 123,00 |
| 28.04.2025 | 69,20 | 71,40 | 68,60 | 68,60 | -2,28% | 562,00 |
| 25.04.2025 | 71,00 | 71,00 | 69,80 | 70,20 | -0,57% | 241,00 |
| 24.04.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,56% | - |
| 23.04.2025 | 74,40 | 74,40 | 71,00 | 71,00 | -2,20% | 218,00 |
| 22.04.2025 | 69,40 | 72,60 | 69,40 | 72,60 | 3,12% | 550,00 |
| 17.04.2025 | 71,20 | 72,00 | 70,00 | 70,40 | 0,00% | 359,00 |
| 16.04.2025 | 70,40 | 73,40 | 69,40 | 70,40 | 2,03% | 472,00 |
| 15.04.2025 | 68,80 | 69,00 | 68,80 | 69,00 | 1,47% | 97,00 |
| 14.04.2025 | 66,40 | 68,80 | 66,40 | 68,00 | 4,62% | 298,00 |
| 11.04.2025 | 66,80 | 67,00 | 64,20 | 65,00 | -4,13% | 217,00 |
| 10.04.2025 | 68,80 | 68,80 | 67,00 | 67,80 | 7,62% | 28,00 |
| 09.04.2025 | 65,40 | 65,40 | 63,00 | 63,00 | -4,26% | 41,00 |
| 08.04.2025 | 64,40 | 66,80 | 64,40 | 65,80 | 1,86% | 65,00 |
| 07.04.2025 | 64,20 | 65,80 | 64,20 | 64,60 | -6,10% | 231,00 |
| 04.04.2025 | 71,20 | 71,20 | 68,00 | 68,80 | -3,37% | 447,00 |
| 03.04.2025 | 70,80 | 71,20 | 70,40 | 71,20 | 0,00% | 160,00 |
| 02.04.2025 | 72,40 | 74,00 | 70,20 | 71,20 | -1,66% | 1.156,00 |
| 01.04.2025 | 72,80 | 73,00 | 72,00 | 72,40 | 0,56% | 309,00 |
| 31.03.2025 | 71,80 | 74,20 | 71,00 | 72,00 | 1,69% | 661,00 |
| 28.03.2025 | 70,00 | 70,80 | 70,00 | 70,80 | 2,02% | 152,00 |
| 27.03.2025 | 69,20 | 70,00 | 69,20 | 69,40 | 1,17% | 32,00 |
| 26.03.2025 | 68,20 | 69,60 | 67,00 | 68,60 | -0,29% | 458,00 |