73,000€
0,55%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 74,00 | 74,00 | 73,60 | 74,00 | 2,21% | 163,00 |
| 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 |
| 25.03.2025 | 68,00 | 68,80 | 66,60 | 68,80 | 1,18% | 188,00 |
| 24.03.2025 | 69,60 | 69,60 | 66,60 | 68,00 | -2,02% | 181,00 |
| 21.03.2025 | 67,80 | 69,40 | 67,80 | 69,40 | 1,17% | 4,00 |
| 20.03.2025 | 68,20 | 68,60 | 68,20 | 68,60 | -2,28% | 21,00 |
| 19.03.2025 | 71,80 | 71,80 | 69,40 | 70,20 | -5,14% | 404,00 |
| 18.03.2025 | 70,60 | 74,00 | 69,80 | 74,00 | 5,41% | 1.803,00 |
| 17.03.2025 | 68,00 | 70,20 | 67,20 | 70,20 | 3,85% | 429,00 |
| 14.03.2025 | 68,00 | 68,00 | 67,20 | 67,60 | 0,00% | 78,00 |
| 13.03.2025 | 67,40 | 68,00 | 66,20 | 67,60 | 0,00% | 154,00 |
| 12.03.2025 | 65,20 | 67,60 | 65,20 | 67,60 | 4,32% | 303,00 |
| 11.03.2025 | 66,20 | 66,20 | 64,20 | 64,80 | -3,28% | 289,00 |
| 10.03.2025 | 66,20 | 68,00 | 66,20 | 67,00 | -0,30% | 286,00 |
| 07.03.2025 | 67,60 | 67,60 | 66,40 | 67,20 | 0,30% | 19,00 |
| 06.03.2025 | 66,60 | 67,40 | 65,80 | 67,00 | 0,60% | 136,00 |
| 05.03.2025 | 65,60 | 66,60 | 65,60 | 66,60 | 1,22% | 42,00 |
| 04.03.2025 | 67,00 | 67,00 | 65,40 | 65,80 | 0,00% | 147,00 |
| 03.03.2025 | 63,80 | 66,80 | 63,80 | 65,80 | 4,11% | 268,00 |
| 28.02.2025 | 63,80 | 64,00 | 63,00 | 63,20 | 0,00% | 37,00 |
| 27.02.2025 | 63,00 | 63,20 | 63,00 | 63,20 | -0,63% | 64,00 |
| 26.02.2025 | 62,20 | 63,80 | 62,20 | 63,60 | 0,00% | 269,00 |
| 25.02.2025 | 63,60 | 63,80 | 63,60 | 63,60 | 2,25% | 6,00 |
| 24.02.2025 | 67,60 | 67,60 | 62,20 | 62,20 | -3,72% | 1.423,00 |
| 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 |