73,000€
0,27%
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 | 71,60 | 74,70 | 70,80 | 73,00 | 0,27% | - |
| 01.04.2025 | 70,60 | 72,80 | 70,60 | 72,80 | 1,68% | 25,00 |
| 31.03.2025 | 68,20 | 71,60 | 68,20 | 71,60 | 4,68% | 20,00 |
| 28.03.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,59% | - |
| 27.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,29% | - |
| 26.03.2025 | 68,20 | 68,20 | 67,80 | 67,80 | -0,59% | 50,00 |
| 25.03.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,00% | - |
| 24.03.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,00% | - |
| 21.03.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,00% | - |
| 20.03.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -2,29% | - |
| 19.03.2025 | 72,00 | 72,00 | 67,20 | 69,80 | -3,06% | 76,00 |
| 18.03.2025 | 68,80 | 72,00 | 68,80 | 72,00 | 1,98% | 43,00 |
| 17.03.2025 | 67,40 | 70,60 | 67,40 | 70,60 | 4,44% | 145,00 |
| 14.03.2025 | 67,40 | 67,60 | 67,40 | 67,60 | 2,74% | 2,00 |
| 13.03.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -2,95% | - |
| 12.03.2025 | 64,60 | 67,80 | 64,00 | 67,80 | 6,94% | 205,00 |
| 11.03.2025 | 65,00 | 65,00 | 63,40 | 63,40 | -6,49% | 106,00 |
| 10.03.2025 | 66,40 | 67,80 | 66,40 | 67,80 | 2,11% | 10,00 |
| 07.03.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 1,22% | - |
| 06.03.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,55% | - |
| 05.03.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -2,42% | - |
| 04.03.2025 | 63,40 | 66,60 | 63,40 | 66,20 | 3,76% | 302,00 |
| 03.03.2025 | 63,20 | 63,80 | 63,20 | 63,80 | 0,31% | 40,00 |
| 28.02.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,93% | - |
| 27.02.2025 | 63,00 | 64,20 | 63,00 | 64,20 | 1,90% | 3,00 |
| 26.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,29% | - |
| 25.02.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -5,18% | - |
| 24.02.2025 | 63,20 | 65,60 | 63,20 | 65,60 | 1,23% | 18,00 |
| 21.02.2025 | 62,40 | 64,80 | 62,40 | 64,80 | 2,86% | 5,00 |
| 20.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,25% | - |
| 19.02.2025 | 63,60 | 63,80 | 63,40 | 63,80 | 0,95% | 80,00 |
| 18.02.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -2,77% | - |
| 17.02.2025 | 64,00 | 65,00 | 64,00 | 65,00 | 3,17% | 10,00 |
| 14.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 13.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -4,55% | - |
| 12.02.2025 | 62,80 | 66,00 | 62,80 | 66,00 | 2,80% | 150,00 |
| 11.02.2025 | 62,80 | 64,20 | 62,80 | 64,20 | 1,90% | 50,00 |
| 10.02.2025 | 63,20 | 63,20 | 63,00 | 63,00 | 0,64% | 50,00 |
| 07.02.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,32% | - |
| 06.02.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -1,57% | - |
| 05.02.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,63% | 5,00 |
| 04.02.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,86% | - |
| 03.02.2025 | 62,40 | 64,60 | 62,40 | 64,60 | 3,19% | 120,00 |
| 31.01.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,32% | - |
| 30.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 29.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,32% | - |
| 28.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -1,88% | - |
| 27.01.2025 | 62,80 | 64,00 | 62,80 | 64,00 | 4,92% | 43,00 |
| 24.01.2025 | 62,00 | 62,00 | 61,00 | 61,00 | -1,29% | 1,00 |
| 23.01.2025 | 61,40 | 61,80 | 61,40 | 61,80 | -0,32% | 10,00 |
| 22.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 21.01.2025 | 61,60 | 62,00 | 61,60 | 62,00 | 0,65% | 103,00 |
| 20.01.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,99% | - |
| 17.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,66% | - |
| 16.01.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,00% | - |
| 15.01.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,98% | - |
| 14.01.2025 | 60,80 | 61,40 | 60,80 | 61,40 | 0,33% | 5,00 |
| 13.01.2025 | 62,20 | 62,20 | 60,00 | 61,20 | 0,66% | 530,00 |
| 10.01.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | - |
| 09.01.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -2,26% | - |
| 08.01.2025 | 59,80 | 62,00 | 59,80 | 62,00 | 5,80% | 122,00 |
| 07.01.2025 | 60,40 | 60,40 | 58,60 | 58,60 | -2,66% | 120,00 |
| 06.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | 2,00 |
| 03.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
| 02.01.2025 | 61,20 | 61,20 | 59,80 | 60,00 | -1,64% | 70,00 |
| 30.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | 10,00 |
| 27.12.2024 | 60,00 | 62,00 | 60,00 | 62,00 | 2,65% | 200,00 |
| 23.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
| 20.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 19.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,33% | - |
| 18.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,98% | - |
| 17.12.2024 | 61,40 | 61,40 | 61,20 | 61,20 | -1,29% | 3,00 |
| 16.12.2024 | 61,40 | 62,00 | 61,40 | 62,00 | 1,64% | 15,00 |
| 13.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -2,56% | - |
| 12.12.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 1,95% | - |
| 11.12.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 3,02% | - |
| 10.12.2024 | 61,00 | 61,00 | 59,60 | 59,60 | -1,00% | 17,00 |
| 09.12.2024 | 61,00 | 61,00 | 60,20 | 60,20 | -0,33% | 41,00 |
| 06.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,33% | - |
| 05.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -1,62% | - |
| 04.12.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,98% | - |
| 03.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 02.12.2024 | 60,60 | 62,00 | 60,60 | 62,00 | -1,27% | 133,00 |
| 29.11.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,32% | 40,00 |
| 28.11.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,63% | - |
| 27.11.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,64% | - |
| 26.11.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,32% | - |
| 25.11.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,63% | - |
| 22.11.2024 | 63,60 | 63,60 | 63,20 | 63,20 | -0,94% | 25,00 |
| 21.11.2024 | 64,60 | 64,80 | 63,80 | 63,80 | -1,24% | 100,00 |
| 20.11.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,31% | - |
| 19.11.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,00% | - |
| 18.11.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -2,99% | - |
| 15.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 1,52% | - |
| 14.11.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -0,60% | - |
| 13.11.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,30% | - |
| 12.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | - |
| 11.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 08.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,30% | - |
| 07.11.2024 | 65,40 | 66,60 | 65,40 | 66,60 | 1,22% | 2,00 |