70,000€
0,29%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |