67,100€
1,98%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
Ask:
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 68,40 | 69,80 | 68,40 | 69,40 | -0,57% | 3,00 |
| 04.07.2024 | 70,20 | 70,20 | 69,80 | 69,80 | -0,57% | 2,00 |
| 03.07.2024 | 66,00 | 70,20 | 66,00 | 70,20 | 3,24% | 146,00 |
| 02.07.2024 | 69,20 | 69,20 | 67,20 | 68,00 | -4,23% | 221,00 |
| 01.07.2024 | 70,40 | 71,00 | 69,00 | 71,00 | 2,31% | 190,00 |
| 28.06.2024 | 70,20 | 70,20 | 69,40 | 69,40 | 0,29% | 10,00 |
| 27.06.2024 | 69,80 | 69,80 | 69,20 | 69,20 | -1,14% | 2,00 |
| 26.06.2024 | 68,80 | 70,00 | 68,60 | 70,00 | 0,29% | 352,00 |
| 25.06.2024 | 68,40 | 70,00 | 68,40 | 69,80 | 2,95% | 214,00 |
| 24.06.2024 | 68,60 | 68,60 | 67,80 | 67,80 | -1,17% | 2,00 |
| 21.06.2024 | 66,00 | 68,60 | 66,00 | 68,60 | 1,48% | 653,00 |
| 20.06.2024 | 67,00 | 68,00 | 67,00 | 67,60 | 2,42% | 132,00 |
| 19.06.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -2,94% | 120,00 |
| 18.06.2024 | 67,40 | 68,00 | 66,80 | 68,00 | -1,73% | 265,00 |
| 17.06.2024 | 69,60 | 70,00 | 69,20 | 69,20 | 0,58% | 124,00 |
| 14.06.2024 | 68,80 | 68,80 | 68,40 | 68,80 | 0,00% | 154,00 |
| 13.06.2024 | 67,60 | 68,80 | 67,60 | 68,80 | 2,38% | 55,00 |
| 12.06.2024 | 68,40 | 68,40 | 67,20 | 67,20 | -1,47% | 52,00 |
| 11.06.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 1,79% | 1,00 |
| 10.06.2024 | 68,00 | 68,40 | 67,00 | 67,00 | 1,21% | 5,00 |
| 07.06.2024 | 68,40 | 68,40 | 66,20 | 66,20 | -0,60% | 187,00 |
| 06.06.2024 | 70,00 | 70,00 | 65,20 | 66,60 | -3,48% | 786,00 |
| 05.06.2024 | 70,00 | 70,00 | 69,00 | 69,00 | 0,00% | 140,00 |
| 04.06.2024 | 72,00 | 72,00 | 69,00 | 69,00 | -2,82% | 94,00 |
| 03.06.2024 | 71,20 | 72,60 | 70,80 | 71,00 | 2,90% | 334,00 |
| 31.05.2024 | 71,00 | 71,00 | 69,00 | 69,00 | -0,58% | 132,00 |
| 30.05.2024 | 71,00 | 71,00 | 69,40 | 69,40 | -0,86% | 6,00 |
| 29.05.2024 | 70,60 | 70,80 | 69,20 | 70,00 | 1,45% | 110,00 |
| 28.05.2024 | 69,40 | 69,40 | 69,00 | 69,00 | -2,82% | 30,00 |
| 27.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | 1,00 |
| 24.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | 1,00 |
| 23.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,43% | 65,00 |
| 22.05.2024 | 71,00 | 71,00 | 69,00 | 70,00 | -1,41% | 278,00 |
| 21.05.2024 | 68,40 | 71,00 | 68,40 | 71,00 | 1,43% | 176,00 |
| 20.05.2024 | 68,60 | 70,00 | 68,60 | 70,00 | 4,48% | 38,00 |
| 17.05.2024 | 69,20 | 69,40 | 67,00 | 67,00 | -2,62% | 241,00 |
| 16.05.2024 | 69,20 | 70,00 | 66,80 | 68,80 | 0,29% | 751,00 |
| 15.05.2024 | 68,60 | 68,60 | 68,20 | 68,60 | 0,00% | 90,00 |
| 14.05.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,00% | 1,00 |
| 13.05.2024 | 72,00 | 72,00 | 67,80 | 68,60 | -4,72% | 874,00 |
| 10.05.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | 73,00 |
| 09.05.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -1,37% | - |
| 08.05.2024 | 72,00 | 73,00 | 71,00 | 73,00 | 0,83% | 278,00 |
| 07.05.2024 | 73,20 | 73,20 | 72,40 | 72,40 | 0,28% | 1,00 |
| 06.05.2024 | 72,00 | 72,80 | 70,00 | 72,20 | 4,03% | 729,00 |
| 03.05.2024 | 67,60 | 69,40 | 65,80 | 69,40 | 1,17% | 174,00 |
| 02.05.2024 | 68,40 | 69,00 | 68,40 | 68,60 | 3,00% | 242,00 |
| 30.04.2024 | 67,80 | 68,00 | 66,60 | 66,60 | 0,30% | 92,00 |
| 29.04.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -2,92% | 1,00 |
| 26.04.2024 | 67,80 | 68,40 | 65,40 | 68,40 | -2,01% | 579,00 |
| 25.04.2024 | 68,00 | 69,80 | 68,00 | 69,80 | 0,29% | 6,00 |
| 24.04.2024 | 69,40 | 69,60 | 69,40 | 69,60 | 0,87% | 78,00 |
| 23.04.2024 | 68,00 | 69,00 | 68,00 | 69,00 | 0,00% | 6,00 |
| 22.04.2024 | 66,40 | 69,00 | 66,40 | 69,00 | 7,48% | 177,00 |
| 19.04.2024 | 66,20 | 66,20 | 63,00 | 64,20 | -3,02% | 654,00 |
| 18.04.2024 | 67,40 | 68,00 | 65,40 | 66,20 | -0,30% | 670,00 |
| 17.04.2024 | 67,60 | 67,80 | 66,40 | 66,40 | -3,77% | 122,00 |
| 16.04.2024 | 69,40 | 69,40 | 67,60 | 69,00 | -3,36% | 443,00 |
| 15.04.2024 | 71,80 | 71,80 | 69,20 | 71,40 | 1,42% | 243,00 |
| 12.04.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |
| 11.04.2024 | 71,00 | 71,40 | 70,40 | 70,40 | 0,57% | 21,00 |
| 10.04.2024 | 70,60 | 70,60 | 67,40 | 70,00 | -1,96% | 301,00 |
| 09.04.2024 | 74,80 | 74,80 | 71,40 | 71,40 | -3,25% | 354,00 |
| 08.04.2024 | 73,00 | 73,80 | 73,00 | 73,80 | -0,81% | 10,00 |
| 05.04.2024 | 72,60 | 74,60 | 72,60 | 74,40 | 2,20% | 431,00 |
| 04.04.2024 | 70,00 | 73,60 | 70,00 | 72,80 | 4,00% | 199,00 |
| 03.04.2024 | 74,80 | 75,00 | 70,00 | 70,00 | -6,91% | 403,00 |
| 02.04.2024 | 77,80 | 77,80 | 73,20 | 75,20 | 0,80% | 541,00 |
| 28.03.2024 | 75,40 | 77,40 | 74,60 | 74,60 | -1,84% | 304,00 |
| 27.03.2024 | 76,00 | 78,00 | 76,00 | 76,00 | 0,80% | 271,00 |
| 26.03.2024 | 74,60 | 75,40 | 74,40 | 75,40 | 2,45% | 235,00 |
| 25.03.2024 | 74,00 | 74,00 | 73,00 | 73,60 | -0,54% | 20,00 |
| 22.03.2024 | 73,00 | 74,00 | 73,00 | 74,00 | 0,00% | 22,00 |
| 21.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,37% | 3,00 |
| 20.03.2024 | 71,80 | 74,20 | 71,80 | 73,00 | 0,00% | 277,00 |
| 19.03.2024 | 68,40 | 79,80 | 68,40 | 73,00 | 4,89% | 1.483,00 |
| 18.03.2024 | 70,00 | 70,20 | 68,80 | 69,60 | -0,57% | 32,00 |
| 15.03.2024 | 72,60 | 72,60 | 68,60 | 70,00 | 1,45% | 584,00 |
| 14.03.2024 | 66,80 | 69,00 | 66,80 | 69,00 | 0,88% | 265,00 |
| 13.03.2024 | 71,40 | 71,60 | 67,00 | 68,40 | -5,52% | 378,00 |
| 12.03.2024 | 71,20 | 72,40 | 71,20 | 72,40 | -0,28% | 26,00 |
| 11.03.2024 | 62,00 | 76,60 | 62,00 | 72,60 | 18,63% | 2.337,00 |
| 08.03.2024 | 61,00 | 61,40 | 60,00 | 61,20 | 0,99% | 1.215,00 |
| 07.03.2024 | 61,00 | 61,00 | 60,60 | 60,60 | 0,00% | 224,00 |
| 06.03.2024 | 61,00 | 61,00 | 60,20 | 60,60 | 0,00% | 65,00 |