68,400€
0,59%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
| 14.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
| 13.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -3,41% | - |
| 12.08.2025 | 68,80 | 70,40 | 68,80 | 70,40 | 2,03% | 2,00 |
| 11.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,54% | - |
| 08.08.2025 | 69,00 | 70,80 | 69,00 | 70,80 | 1,43% | 10,00 |
| 07.08.2025 | 67,60 | 69,80 | 67,60 | 69,80 | -0,29% | 25,00 |
| 06.08.2025 | 67,00 | 70,00 | 67,00 | 70,00 | 2,64% | 170,00 |
| 05.08.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -2,29% | - |
| 04.08.2025 | 69,20 | 69,80 | 69,20 | 69,80 | -4,38% | 49,00 |
| 01.08.2025 | 71,60 | 73,00 | 71,60 | 73,00 | 0,55% | 58,00 |
| 31.07.2025 | 68,20 | 72,80 | 68,20 | 72,60 | 2,83% | 185,00 |
| 30.07.2025 | 68,80 | 70,60 | 68,80 | 70,60 | 2,32% | 120,00 |
| 29.07.2025 | 70,80 | 70,80 | 69,00 | 69,00 | -0,29% | 49,00 |
| 28.07.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,58% | - |
| 25.07.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,29% | - |
| 24.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,29% | - |
| 23.07.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 1,18% | - |
| 22.07.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,16% | - |
| 21.07.2025 | 66,60 | 68,80 | 66,60 | 68,80 | 3,93% | 163,00 |
| 18.07.2025 | 66,80 | 66,80 | 66,20 | 66,20 | -2,36% | 10,00 |
| 17.07.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,88% | - |
| 16.07.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,87% | - |
| 15.07.2025 | 64,60 | 69,00 | 64,60 | 69,00 | 2,07% | 2,00 |
| 14.07.2025 | 67,80 | 67,80 | 67,60 | 67,60 | 0,00% | 4,00 |
| 11.07.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -1,74% | - |
| 10.07.2025 | 67,40 | 68,80 | 67,40 | 68,80 | 0,29% | 303,00 |
| 09.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 1,18% | - |
| 08.07.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 1,80% | - |
| 07.07.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -2,92% | - |
| 04.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 1,48% | - |
| 03.07.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -2,31% | - |
| 02.07.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -1,42% | - |
| 01.07.2025 | 70,00 | 70,20 | 70,00 | 70,20 | 4,78% | 164,00 |
| 30.06.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,90% | - |
| 27.06.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,30% | - |
| 26.06.2025 | 66,40 | 66,60 | 66,40 | 66,60 | -1,19% | 20,00 |
| 25.06.2025 | 66,20 | 68,20 | 66,20 | 67,40 | 1,51% | 300,00 |
| 24.06.2025 | 66,20 | 66,40 | 66,20 | 66,40 | -0,30% | 160,00 |
| 23.06.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -1,19% | - |
| 20.06.2025 | 67,00 | 67,40 | 67,00 | 67,40 | -1,46% | 1,00 |
| 19.06.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -1,72% | - |
| 18.06.2025 | 68,00 | 69,60 | 68,00 | 69,60 | 1,16% | 3,00 |
| 17.06.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,88% | - |
| 16.06.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -0,58% | - |
| 13.06.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 1,18% | - |
| 12.06.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -2,02% | - |
| 11.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,86% | - |
| 10.06.2025 | 69,20 | 69,80 | 69,20 | 69,80 | 0,87% | 25,00 |
| 09.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 06.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -2,54% | - |
| 05.06.2025 | 69,40 | 71,00 | 69,40 | 71,00 | 1,43% | 24,00 |
| 04.06.2025 | 69,20 | 70,00 | 69,20 | 70,00 | 0,57% | 1,00 |
| 03.06.2025 | 69,00 | 71,00 | 69,00 | 69,60 | -3,06% | 142,00 |
| 02.06.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,99% | 135,00 |
| 30.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,28% | - |
| 29.05.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -2,50% | 1,00 |
| 28.05.2025 | 71,00 | 72,00 | 71,00 | 72,00 | 3,15% | 1,00 |
| 27.05.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -2,24% | 20,00 |
| 26.05.2025 | 69,80 | 71,40 | 69,80 | 71,40 | 1,42% | 66,00 |
| 23.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |
| 22.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,85% | - |
| 21.05.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 2,01% | - |
| 20.05.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -3,06% | - |
| 19.05.2025 | 69,60 | 71,80 | 69,60 | 71,80 | 0,56% | 308,00 |
| 16.05.2025 | 69,20 | 71,40 | 69,20 | 71,40 | 3,18% | 50,00 |
| 15.05.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,29% | - |
| 14.05.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,29% | - |
| 13.05.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,29% | - |
| 12.05.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,54% | - |
| 09.05.2025 | 69,40 | 70,80 | 69,40 | 70,80 | 0,28% | 40,00 |
| 08.05.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,44% | - |
| 07.05.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 0,00% | - |
| 06.05.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -1,97% | - |
| 05.05.2025 | 69,00 | 71,00 | 69,00 | 71,00 | 2,01% | 1,00 |
| 02.05.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -0,29% | - |
| 30.04.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 2,05% | - |
| 29.04.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,58% | - |
| 28.04.2025 | 70,20 | 70,20 | 68,80 | 68,80 | -1,99% | 20,00 |
| 25.04.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | 12,00 |
| 24.04.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,85% | - |
| 23.04.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 3,21% | - |
| 22.04.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,87% | - |
| 17.04.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 2,06% | - |
| 16.04.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 1,19% | - |
| 15.04.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,30% | - |
| 14.04.2025 | 64,40 | 67,20 | 64,40 | 66,80 | 0,30% | 50,00 |
| 11.04.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 1,83% | - |
| 10.04.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 1,24% | 2,00 |
| 09.04.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,89% | - |
| 08.04.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -3,65% | - |
| 07.04.2025 | 67,00 | 67,00 | 63,20 | 65,80 | -3,52% | 101,00 |
| 04.04.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -3,40% | 25,00 |
| 03.04.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,28% | - |
| 02.04.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -2,75% | - |
| 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 |