66,900€
-1,62%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 67,00 | 68,30 | 65,80 | 66,90 | -1,62% | - |
| 17.04.2024 | 67,60 | 68,00 | 67,60 | 68,00 | -1,73% | 10,00 |
| 16.04.2024 | 70,40 | 70,80 | 69,20 | 69,20 | 0,29% | 47,00 |
| 15.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,86% | - |
| 12.04.2024 | 69,00 | 69,60 | 69,00 | 69,60 | 1,16% | 126,00 |
| 11.04.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -2,55% | - |
| 10.04.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -2,22% | - |
| 09.04.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 0,00% | - |
| 08.04.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 1,12% | - |
| 05.04.2024 | 71,40 | 71,40 | 71,40 | 71,40 | -1,92% | - |
| 04.04.2024 | 70,00 | 72,80 | 70,00 | 72,80 | -1,09% | 10,00 |
| 03.04.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 02.04.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -6,12% | - |
| 28.03.2024 | 76,00 | 78,40 | 76,00 | 78,40 | 1,82% | 30,00 |
| 27.03.2024 | 74,40 | 77,00 | 74,40 | 77,00 | 2,67% | 2,00 |
| 26.03.2024 | 74,80 | 75,00 | 74,80 | 75,00 | 2,46% | 10,00 |
| 25.03.2024 | 74,00 | 74,00 | 73,20 | 73,20 | -1,35% | 62,00 |
| 22.03.2024 | 73,20 | 74,20 | 73,20 | 74,20 | 3,06% | 10,00 |
| 21.03.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -1,10% | - |
| 20.03.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -2,93% | - |
| 19.03.2024 | 68,20 | 75,00 | 68,20 | 75,00 | 6,23% | 40,00 |
| 18.03.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 5,69% | 10,00 |
| 15.03.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -4,02% | - |
| 14.03.2024 | 67,40 | 69,60 | 67,40 | 69,60 | 2,35% | 40,00 |
| 13.03.2024 | 72,00 | 72,80 | 68,00 | 68,00 | -6,59% | 155,00 |
| 12.03.2024 | 72,00 | 72,80 | 72,00 | 72,80 | 1,11% | 151,00 |
| 11.03.2024 | 61,60 | 74,60 | 61,60 | 72,00 | 16,13% | 166,00 |
| 08.03.2024 | 60,80 | 62,00 | 60,80 | 62,00 | 3,33% | 24,00 |
| 07.03.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,96% | - |
| 06.03.2024 | 60,00 | 61,20 | 60,00 | 61,20 | 1,32% | 174,00 |
| 05.03.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -1,31% | - |
| 04.03.2024 | 60,00 | 61,20 | 60,00 | 61,20 | -0,65% | 20,00 |
| 01.03.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 1,65% | 1,00 |
| 29.02.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 1,68% | 31,00 |
| 28.02.2024 | 64,00 | 64,00 | 59,60 | 59,60 | -6,29% | 83,00 |
| 27.02.2024 | 62,60 | 63,60 | 62,60 | 63,60 | 0,95% | 23,00 |
| 26.02.2024 | 65,00 | 66,00 | 63,00 | 63,00 | -3,96% | 122,00 |
| 23.02.2024 | 65,60 | 66,40 | 65,20 | 65,60 | 2,18% | 130,00 |
| 22.02.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 2,88% | - |
| 21.02.2024 | 65,20 | 67,60 | 62,40 | 62,40 | -10,34% | 111,00 |
| 20.02.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -0,29% | - |
| 19.02.2024 | 70,00 | 70,00 | 69,80 | 69,80 | -1,41% | 21,00 |
| 16.02.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,14% | - |
| 15.02.2024 | 71,00 | 71,00 | 70,00 | 70,00 | -1,41% | 30,00 |
| 14.02.2024 | 71,80 | 71,80 | 71,00 | 71,00 | -0,84% | 80,00 |
| 13.02.2024 | 71,60 | 71,60 | 71,60 | 71,60 | -3,24% | - |
| 12.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,09% | - |
| 09.02.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,83% | - |
| 08.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -4,22% | - |
| 07.02.2024 | 73,60 | 75,80 | 73,60 | 75,80 | 6,76% | 24,00 |
| 06.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -1,39% | - |
| 05.02.2024 | 73,60 | 73,60 | 72,00 | 72,00 | 1,41% | 72,00 |
| 02.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -3,53% | - |
| 01.02.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -0,81% | - |
| 31.01.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,00% | - |
| 30.01.2024 | 74,40 | 75,80 | 74,20 | 74,20 | -0,80% | 65,00 |
| 29.01.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -0,53% | - |
| 26.01.2024 | 70,60 | 75,20 | 70,60 | 75,20 | -1,31% | 49,00 |
| 25.01.2024 | 75,60 | 76,20 | 75,60 | 76,20 | -0,26% | 100,00 |
| 24.01.2024 | 76,40 | 76,40 | 76,40 | 76,40 | 1,06% | - |
| 23.01.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -2,83% | - |
| 22.01.2024 | 76,60 | 77,80 | 76,20 | 77,80 | 1,30% | 11,00 |
| 19.01.2024 | 76,80 | 76,80 | 76,80 | 76,80 | 0,26% | - |
| 18.01.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -0,78% | - |
| 17.01.2024 | 76,40 | 77,20 | 76,40 | 77,20 | -1,78% | 15,00 |
| 16.01.2024 | 77,20 | 78,60 | 77,20 | 78,60 | 2,08% | 100,00 |
| 15.01.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 0,00% | - |
| 12.01.2024 | 76,80 | 78,20 | 76,80 | 77,00 | 0,52% | 210,00 |
| 11.01.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -2,30% | - |
| 10.01.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 0,51% | - |
| 09.01.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -0,51% | - |
| 08.01.2024 | 77,80 | 78,40 | 77,80 | 78,40 | -0,76% | 220,00 |
| 05.01.2024 | 78,00 | 80,00 | 78,00 | 79,00 | 0,77% | 450,00 |
| 04.01.2024 | 76,80 | 78,40 | 76,80 | 78,40 | 0,26% | 1,00 |
| 03.01.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,76% | - |
| 02.01.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 2,34% | - |
| 29.12.2023 | 77,00 | 77,00 | 77,00 | 77,00 | -3,02% | - |
| 28.12.2023 | 77,00 | 79,40 | 77,00 | 79,40 | 1,79% | 10,00 |
| 27.12.2023 | 80,80 | 80,80 | 78,00 | 78,00 | 2,09% | 70,00 |
| 22.12.2023 | 78,20 | 78,20 | 73,20 | 76,40 | -4,98% | 148,00 |
| 21.12.2023 | 80,40 | 80,40 | 80,40 | 80,40 | 0,25% | - |
| 20.12.2023 | 80,20 | 80,20 | 80,20 | 80,20 | 0,75% | - |
| 19.12.2023 | 80,20 | 80,20 | 79,60 | 79,60 | -1,73% | 13,00 |
| 18.12.2023 | 81,00 | 81,00 | 81,00 | 81,00 | 0,25% | - |
| 15.12.2023 | 80,80 | 80,80 | 80,80 | 80,80 | -0,98% | - |
| 14.12.2023 | 81,60 | 81,60 | 81,60 | 81,60 | 0,74% | - |
| 13.12.2023 | 81,00 | 81,00 | 81,00 | 81,00 | 0,00% | - |
| 12.12.2023 | 81,00 | 81,00 | 81,00 | 81,00 | 0,25% | - |
| 11.12.2023 | 80,80 | 80,80 | 80,80 | 80,80 | -1,46% | - |
| 08.12.2023 | 82,00 | 82,00 | 82,00 | 82,00 | -0,24% | - |
| 07.12.2023 | 82,20 | 82,20 | 82,20 | 82,20 | -1,67% | - |
| 06.12.2023 | 83,60 | 83,60 | 83,60 | 83,60 | -0,24% | - |
| 05.12.2023 | 83,60 | 84,00 | 83,60 | 83,80 | -0,24% | 72,00 |
| 04.12.2023 | 82,60 | 84,00 | 82,60 | 84,00 | 2,69% | 30,00 |
| 01.12.2023 | 80,20 | 81,80 | 80,20 | 81,80 | 2,00% | 60,00 |
| 30.11.2023 | 80,20 | 80,20 | 80,20 | 80,20 | -0,74% | - |
| 29.11.2023 | 79,20 | 80,80 | 79,20 | 80,80 | 0,75% | 31,00 |
| 28.11.2023 | 80,20 | 80,20 | 80,20 | 80,20 | 0,25% | - |
| 27.11.2023 | 80,00 | 80,00 | 80,00 | 80,00 | 1,78% | - |
| 24.11.2023 | 78,60 | 78,60 | 78,60 | 78,60 | -1,75% | - |