64,600€
1,57%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,57% | - |
| 20.02.2025 | 63,40 | 64,80 | 63,20 | 63,60 | -0,93% | 194,00 |
| 19.02.2025 | 63,60 | 64,20 | 62,60 | 64,20 | 0,94% | 381,00 |
| 18.02.2025 | 64,80 | 64,80 | 63,60 | 63,60 | -1,55% | 4,00 |
| 17.02.2025 | 64,00 | 65,00 | 64,00 | 64,60 | 2,22% | 522,00 |
| 14.02.2025 | 64,00 | 64,00 | 63,20 | 63,20 | -0,63% | 206,00 |
| 13.02.2025 | 64,00 | 64,00 | 63,60 | 63,60 | -0,93% | 2,00 |
| 12.02.2025 | 64,40 | 65,80 | 64,20 | 64,20 | 0,94% | 770,00 |
| 11.02.2025 | 64,00 | 64,20 | 63,60 | 63,60 | -0,31% | 17,00 |
| 10.02.2025 | 63,20 | 63,80 | 63,20 | 63,80 | 0,00% | 51,00 |
| 07.02.2025 | 63,80 | 64,00 | 63,20 | 63,80 | 0,00% | 69,00 |
| 06.02.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,31% | - |
| 05.02.2025 | 63,60 | 63,60 | 63,20 | 63,60 | -0,93% | 320,00 |
| 04.02.2025 | 64,20 | 65,00 | 63,20 | 64,20 | 1,58% | 625,00 |
| 03.02.2025 | 64,20 | 64,80 | 63,20 | 63,20 | 0,32% | 180,00 |
| 31.01.2025 | 63,60 | 63,60 | 63,00 | 63,00 | -0,32% | 192,00 |
| 30.01.2025 | 63,00 | 63,20 | 63,00 | 63,20 | 1,28% | 112,00 |
| 29.01.2025 | 62,60 | 62,60 | 61,40 | 62,40 | -2,80% | 208,00 |
| 28.01.2025 | 62,60 | 64,20 | 62,60 | 64,20 | 0,94% | 46,00 |
| 27.01.2025 | 63,20 | 63,60 | 63,20 | 63,60 | -0,62% | 82,00 |
| 24.01.2025 | 62,00 | 64,00 | 62,00 | 64,00 | 4,58% | 244,00 |
| 23.01.2025 | 60,60 | 63,00 | 60,60 | 61,20 | 1,66% | 402,00 |
| 22.01.2025 | 61,80 | 61,80 | 60,20 | 60,20 | -3,83% | 130,00 |
| 21.01.2025 | 62,80 | 62,80 | 61,80 | 62,60 | 0,00% | 5,00 |
| 20.01.2025 | 62,20 | 62,60 | 62,20 | 62,60 | 0,32% | 111,00 |
| 17.01.2025 | 61,00 | 62,40 | 61,00 | 62,40 | 2,97% | 61,00 |
| 16.01.2025 | 60,20 | 60,60 | 60,20 | 60,60 | -1,30% | 250,00 |
| 15.01.2025 | 61,40 | 61,40 | 60,00 | 61,40 | -0,32% | 41,00 |
| 14.01.2025 | 62,60 | 63,80 | 60,00 | 61,60 | 0,33% | 339,00 |
| 13.01.2025 | 62,20 | 62,60 | 61,00 | 61,40 | -1,29% | 634,00 |
| 10.01.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,65% | - |
| 09.01.2025 | 60,60 | 62,00 | 60,60 | 61,80 | 0,32% | 140,00 |
| 08.01.2025 | 60,60 | 62,00 | 60,60 | 61,60 | 3,01% | 303,00 |
| 07.01.2025 | 59,20 | 60,00 | 58,20 | 59,80 | 0,00% | 324,00 |
| 06.01.2025 | 59,20 | 59,80 | 59,20 | 59,80 | 0,00% | 61,00 |
| 03.01.2025 | 60,40 | 60,40 | 59,80 | 59,80 | -1,32% | 10,00 |
| 02.01.2025 | 60,60 | 60,60 | 59,20 | 60,60 | 1,00% | 291,00 |
| 30.12.2024 | 59,20 | 60,60 | 59,20 | 60,00 | 0,00% | 88,00 |
| 27.12.2024 | 60,80 | 61,80 | 60,00 | 60,00 | -0,99% | 936,00 |
| 23.12.2024 | 60,80 | 60,80 | 60,60 | 60,60 | -0,33% | 75,00 |
| 20.12.2024 | 60,20 | 60,80 | 60,20 | 60,80 | 0,00% | 56,00 |
| 19.12.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -0,33% | - |
| 18.12.2024 | 61,40 | 61,40 | 59,40 | 61,00 | 0,00% | 116,00 |
| 17.12.2024 | 61,00 | 61,00 | 60,80 | 61,00 | -1,29% | 96,00 |
| 16.12.2024 | 61,00 | 62,00 | 61,00 | 61,80 | 0,98% | 78,00 |
| 13.12.2024 | 61,60 | 61,60 | 61,20 | 61,20 | -0,33% | 30,00 |
| 12.12.2024 | 61,80 | 62,40 | 61,40 | 61,40 | -2,23% | 155,00 |
| 11.12.2024 | 60,20 | 62,80 | 60,20 | 62,80 | 4,32% | 103,00 |
| 10.12.2024 | 60,20 | 60,20 | 59,20 | 60,20 | -1,95% | 142,00 |
| 09.12.2024 | 60,80 | 61,40 | 60,80 | 61,40 | 0,99% | 112,00 |
| 06.12.2024 | 60,60 | 60,80 | 60,40 | 60,80 | -1,62% | 236,00 |
| 05.12.2024 | 61,00 | 61,80 | 60,60 | 61,80 | 0,65% | 188,00 |
| 04.12.2024 | 60,60 | 61,60 | 60,60 | 61,40 | -0,97% | 24,00 |
| 03.12.2024 | 61,60 | 62,00 | 61,00 | 62,00 | 1,97% | 372,00 |
| 02.12.2024 | 61,00 | 61,60 | 60,00 | 60,80 | -0,33% | 243,00 |
| 29.11.2024 | 62,80 | 63,80 | 59,80 | 61,00 | -3,79% | 814,00 |
| 28.11.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,63% | - |
| 27.11.2024 | 64,00 | 64,00 | 63,00 | 63,00 | -0,63% | 81,00 |
| 26.11.2024 | 62,80 | 63,60 | 62,80 | 63,40 | 1,28% | 7,00 |
| 25.11.2024 | 63,20 | 63,60 | 61,80 | 62,60 | -0,95% | 373,00 |
| 22.11.2024 | 63,60 | 63,60 | 62,20 | 63,20 | -3,07% | 177,00 |
| 21.11.2024 | 65,20 | 65,20 | 64,20 | 65,20 | 1,24% | 60,00 |
| 20.11.2024 | 65,20 | 65,20 | 64,20 | 64,40 | -0,62% | 245,00 |
| 19.11.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,31% | - |
| 18.11.2024 | 63,60 | 64,60 | 63,00 | 64,60 | 0,00% | 401,00 |
| 15.11.2024 | 66,60 | 66,80 | 64,60 | 64,60 | -3,29% | 536,00 |
| 14.11.2024 | 65,40 | 66,80 | 65,40 | 66,80 | 0,91% | 29,00 |
| 13.11.2024 | 66,80 | 66,80 | 65,80 | 66,20 | -1,49% | 35,00 |
| 12.11.2024 | 65,80 | 67,20 | 65,80 | 67,20 | 1,51% | 103,00 |
| 11.11.2024 | 66,00 | 66,20 | 66,00 | 66,20 | -1,78% | 18,00 |
| 08.11.2024 | 67,20 | 67,40 | 67,20 | 67,40 | 0,30% | 46,00 |
| 07.11.2024 | 67,20 | 67,20 | 66,00 | 67,20 | 2,13% | 118,00 |
| 06.11.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,20% | 2,00 |
| 05.11.2024 | 66,20 | 66,60 | 66,00 | 66,60 | -1,19% | 512,00 |
| 04.11.2024 | 66,40 | 67,60 | 66,40 | 67,40 | 2,12% | 205,00 |
| 01.11.2024 | 67,40 | 67,40 | 66,00 | 66,00 | 0,00% | 80,00 |
| 31.10.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | 1,00 |
| 30.10.2024 | 66,20 | 67,40 | 66,00 | 66,80 | -0,30% | 319,00 |
| 29.10.2024 | 66,20 | 67,40 | 66,00 | 67,00 | 0,90% | 305,00 |
| 28.10.2024 | 67,00 | 67,00 | 66,00 | 66,40 | 0,30% | 567,00 |
| 25.10.2024 | 66,60 | 66,60 | 66,20 | 66,20 | -0,90% | 50,00 |
| 24.10.2024 | 65,00 | 66,80 | 65,00 | 66,80 | 1,21% | 170,00 |
| 23.10.2024 | 66,60 | 66,60 | 66,00 | 66,00 | 0,00% | 7,00 |
| 22.10.2024 | 66,00 | 66,00 | 65,80 | 66,00 | 0,00% | 100,00 |
| 21.10.2024 | 66,20 | 67,20 | 66,00 | 66,00 | 0,00% | 24,00 |
| 18.10.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | 1,00 |
| 17.10.2024 | 67,00 | 67,00 | 66,00 | 66,00 | -1,79% | 40,00 |
| 16.10.2024 | 68,20 | 68,20 | 66,40 | 67,20 | -0,88% | 274,00 |
| 15.10.2024 | 67,00 | 67,80 | 67,00 | 67,80 | 1,80% | 20,00 |
| 14.10.2024 | 69,20 | 69,40 | 66,60 | 66,60 | -2,92% | 455,00 |
| 11.10.2024 | 69,20 | 69,20 | 68,00 | 68,60 | -0,87% | 123,00 |
| 10.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | 2,00 |
| 09.10.2024 | 69,00 | 69,20 | 69,00 | 69,20 | 0,29% | 45,00 |
| 08.10.2024 | 67,60 | 69,00 | 67,60 | 69,00 | -0,29% | 72,00 |
| 07.10.2024 | 68,80 | 69,40 | 68,80 | 69,20 | 1,17% | 51,00 |
| 04.10.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 1,48% | - |
| 03.10.2024 | 68,00 | 68,00 | 67,40 | 67,40 | 0,00% | 33,00 |
| 02.10.2024 | 67,60 | 68,60 | 67,40 | 67,40 | -1,17% | 35,00 |
| 01.10.2024 | 67,80 | 69,40 | 67,40 | 68,20 | 0,89% | 59,00 |
| 30.09.2024 | 67,20 | 67,60 | 67,00 | 67,60 | 0,60% | 14,00 |