62,500€
-4,14%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,60 | 63,60 | 62,20 | 62,20 | -4,60% | 130,00 |
| 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 |
| 27.09.2024 | 67,20 | 67,40 | 67,20 | 67,20 | -0,59% | 51,00 |
| 26.09.2024 | 67,40 | 67,80 | 67,20 | 67,60 | 0,30% | 18,00 |
| 25.09.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 0,30% | - |
| 24.09.2024 | 67,80 | 67,80 | 67,20 | 67,20 | 0,00% | 192,00 |
| 23.09.2024 | 68,00 | 68,00 | 66,20 | 67,20 | 0,30% | 75,00 |
| 20.09.2024 | 68,80 | 68,80 | 66,80 | 67,00 | -2,62% | 146,00 |
| 19.09.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | 2,00 |
| 18.09.2024 | 68,80 | 69,00 | 68,80 | 69,00 | -0,29% | 59,00 |
| 17.09.2024 | 69,00 | 69,20 | 69,00 | 69,20 | 0,87% | 56,00 |
| 16.09.2024 | 69,00 | 69,00 | 67,80 | 68,60 | -0,29% | 89,00 |
| 13.09.2024 | 68,60 | 69,00 | 68,20 | 68,80 | 2,08% | 312,00 |
| 12.09.2024 | 69,00 | 69,00 | 67,40 | 67,40 | -3,71% | 116,00 |
| 11.09.2024 | 68,00 | 70,00 | 68,00 | 70,00 | 3,24% | 157,00 |
| 10.09.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 2,73% | 28,00 |
| 09.09.2024 | 69,20 | 69,20 | 66,00 | 66,00 | -4,35% | 84,00 |
| 06.09.2024 | 69,40 | 69,40 | 68,00 | 69,00 | 0,58% | 34,00 |
| 05.09.2024 | 66,80 | 69,20 | 66,80 | 68,60 | 2,69% | 408,00 |
| 04.09.2024 | 67,00 | 67,00 | 66,00 | 66,80 | -1,76% | 232,00 |
| 03.09.2024 | 64,00 | 68,00 | 64,00 | 68,00 | 6,25% | 484,00 |
| 02.09.2024 | 63,80 | 64,00 | 63,80 | 64,00 | 0,00% | 568,00 |
| 30.08.2024 | 63,60 | 64,00 | 63,60 | 64,00 | 1,27% | 456,00 |
| 29.08.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | 1,00 |
| 28.08.2024 | 63,20 | 63,80 | 63,20 | 63,20 | -0,63% | 67,00 |
| 27.08.2024 | 64,00 | 64,00 | 63,60 | 63,60 | -0,31% | 75,00 |
| 26.08.2024 | 63,20 | 63,80 | 63,20 | 63,80 | -0,62% | 9,00 |
| 23.08.2024 | 65,40 | 65,40 | 63,80 | 64,20 | -2,13% | 257,00 |
| 22.08.2024 | 65,40 | 65,60 | 64,80 | 65,60 | 1,23% | 55,00 |
| 21.08.2024 | 66,80 | 66,80 | 64,40 | 64,80 | -3,57% | 285,00 |
| 20.08.2024 | 66,80 | 67,20 | 66,80 | 67,20 | 0,00% | 73,00 |
| 19.08.2024 | 65,60 | 67,20 | 65,60 | 67,20 | -0,30% | 2,00 |
| 16.08.2024 | 67,20 | 67,40 | 66,80 | 67,40 | 0,30% | 100,00 |
| 15.08.2024 | 65,20 | 67,20 | 65,20 | 67,20 | 3,70% | 221,00 |
| 14.08.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,61% | - |
| 13.08.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 0,93% | 6,00 |
| 12.08.2024 | 64,20 | 65,00 | 64,20 | 64,60 | 0,62% | 153,00 |
| 09.08.2024 | 64,60 | 64,80 | 64,00 | 64,20 | 0,94% | 180,00 |
| 08.08.2024 | 63,40 | 64,40 | 62,80 | 63,60 | 1,92% | 239,00 |
| 07.08.2024 | 63,40 | 63,40 | 61,40 | 62,40 | 0,00% | 418,00 |
| 06.08.2024 | 63,40 | 64,00 | 62,00 | 62,40 | 0,65% | 540,00 |
| 05.08.2024 | 65,20 | 65,20 | 61,40 | 62,00 | -5,78% | 558,00 |
| 02.08.2024 | 66,20 | 66,20 | 65,40 | 65,80 | -0,30% | 520,00 |
| 01.08.2024 | 67,20 | 67,20 | 66,00 | 66,00 | -1,20% | 59,00 |
| 31.07.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 30.07.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,60% | 8,00 |
| 29.07.2024 | 66,20 | 67,20 | 66,20 | 67,20 | 0,00% | 299,00 |
| 26.07.2024 | 67,00 | 67,20 | 67,00 | 67,20 | 2,13% | 2,00 |
| 25.07.2024 | 66,20 | 66,20 | 65,80 | 65,80 | -1,79% | 200,00 |
| 24.07.2024 | 67,60 | 67,60 | 67,00 | 67,00 | -1,76% | 95,00 |
| 23.07.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -1,45% | - |
| 22.07.2024 | 68,20 | 69,20 | 68,20 | 69,20 | 0,87% | 105,00 |
| 19.07.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 3,00% | 72,00 |
| 18.07.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -3,20% | 1,00 |
| 17.07.2024 | 68,40 | 68,80 | 66,00 | 68,80 | -1,71% | 291,00 |
| 16.07.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,16% | 12,00 |
| 15.07.2024 | 70,80 | 70,80 | 67,20 | 69,20 | -1,14% | 382,00 |
| 12.07.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,45% | - |
| 11.07.2024 | 71,80 | 71,80 | 69,00 | 69,00 | -3,90% | 23,00 |
| 10.07.2024 | 70,20 | 71,80 | 70,20 | 71,80 | 3,46% | 386,00 |
| 09.07.2024 | 69,80 | 70,00 | 68,60 | 69,40 | 1,46% | 351,00 |
| 08.07.2024 | 70,00 | 70,00 | 68,40 | 68,40 | -1,44% | 18,00 |