69,600€
2,35%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 68,00 | 69,80 | 68,00 | 69,80 | 2,65% | 1,00 |
| 12.02.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,87% | - |
| 11.02.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 0,88% | - |
| 10.02.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -4,23% | - |
| 09.02.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 1,14% | 5,00 |
| 06.02.2026 | 71,40 | 71,40 | 70,20 | 70,20 | 0,86% | 63,00 |
| 05.02.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -0,57% | - |
| 04.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,57% | - |
| 03.02.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -2,52% | - |
| 02.02.2026 | 68,80 | 71,60 | 68,80 | 71,40 | 5,62% | 233,00 |
| 30.01.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,88% | - |
| 29.01.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 1,19% | - |
| 28.01.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,88% | - |
| 27.01.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
| 26.01.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,19% | - |
| 23.01.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 22.01.2026 | 67,20 | 67,20 | 67,20 | 67,20 | -0,30% | - |
| 21.01.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,30% | - |
| 20.01.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -2,59% | - |
| 19.01.2026 | 68,80 | 69,40 | 68,00 | 69,40 | -1,14% | 163,00 |
| 16.01.2026 | 68,20 | 70,20 | 68,20 | 70,20 | 3,24% | 82,00 |
| 15.01.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -2,30% | - |
| 14.01.2026 | 67,40 | 69,60 | 67,40 | 69,60 | 0,00% | 20,00 |
| 13.01.2026 | 67,60 | 69,60 | 67,60 | 69,60 | 2,05% | 30,00 |
| 12.01.2026 | 68,00 | 68,80 | 68,00 | 68,20 | 1,49% | 88,00 |
| 09.01.2026 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 08.01.2026 | 66,80 | 68,00 | 66,80 | 68,00 | 2,10% | 55,00 |
| 07.01.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -1,19% | - |
| 06.01.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -1,75% | - |
| 05.01.2026 | 66,60 | 68,80 | 66,60 | 68,60 | -0,58% | 145,00 |
| 02.01.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 3,29% | 100,00 |
| 30.12.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -1,76% | - |
| 29.12.2025 | 68,40 | 68,40 | 68,00 | 68,00 | 0,59% | 45,00 |
| 23.12.2025 | 66,20 | 67,80 | 66,20 | 67,60 | 0,90% | 18,00 |
| 22.12.2025 | 66,20 | 67,00 | 66,20 | 67,00 | 1,21% | 42,00 |
| 19.12.2025 | 66,00 | 66,20 | 66,00 | 66,20 | -0,90% | 24,00 |
| 18.12.2025 | 67,00 | 67,00 | 66,80 | 66,80 | -3,19% | 227,00 |
| 17.12.2025 | 66,40 | 69,00 | 66,40 | 69,00 | 4,23% | 74,00 |
| 16.12.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,90% | - |
| 15.12.2025 | 66,00 | 66,80 | 66,00 | 66,80 | 0,00% | 60,00 |
| 12.12.2025 | 64,80 | 66,80 | 64,80 | 66,80 | 1,52% | 30,00 |
| 11.12.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -2,66% | - |
| 10.12.2025 | 66,60 | 67,60 | 66,60 | 67,60 | -1,46% | 97,00 |
| 09.12.2025 | 67,00 | 68,60 | 67,00 | 68,60 | 2,69% | 4,00 |
| 08.12.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,30% | - |
| 05.12.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,30% | - |
| 04.12.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,89% | - |
| 03.12.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,88% | - |
| 02.12.2025 | 67,40 | 69,80 | 67,40 | 68,00 | 0,89% | 118,00 |
| 01.12.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -1,17% | - |
| 28.11.2025 | 66,80 | 68,20 | 66,80 | 68,20 | 3,65% | 4,00 |
| 27.11.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,00% | - |
| 26.11.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,79% | - |
| 25.11.2025 | 66,60 | 67,00 | 66,60 | 67,00 | -0,59% | 25,00 |
| 24.11.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,90% | - |
| 21.11.2025 | 66,20 | 66,80 | 66,20 | 66,80 | 0,60% | 97,00 |
| 20.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,91% | - |
| 19.11.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -0,30% | - |
| 18.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | 5,00 |
| 17.11.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 1,52% | - |
| 14.11.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,79% | - |
| 13.11.2025 | 66,00 | 67,00 | 66,00 | 67,00 | 1,52% | 300,00 |
| 12.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 11.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,30% | - |
| 10.11.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,20% | - |
| 07.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -2,92% | - |
| 06.11.2025 | 66,00 | 68,60 | 66,00 | 68,60 | 0,88% | 2,00 |
| 05.11.2025 | 66,00 | 68,00 | 66,00 | 68,00 | 2,41% | 10,00 |
| 04.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -2,06% | - |
| 03.11.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 2,11% | 5,00 |
| 31.10.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -2,64% | - |
| 30.10.2025 | 66,20 | 68,20 | 66,20 | 68,20 | 2,10% | 10,00 |
| 29.10.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,60% | - |
| 28.10.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,30% | - |
| 27.10.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,60% | - |
| 24.10.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -2,92% | - |
| 23.10.2025 | 66,20 | 68,60 | 66,20 | 68,60 | 3,00% | 50,00 |
| 22.10.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,89% | - |
| 21.10.2025 | 66,60 | 67,20 | 66,60 | 67,20 | -2,04% | 25,00 |
| 20.10.2025 | 67,00 | 68,60 | 67,00 | 68,60 | 2,69% | 15,00 |
| 17.10.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -2,05% | - |
| 16.10.2025 | 66,80 | 68,20 | 66,80 | 68,20 | 2,10% | 24,00 |
| 15.10.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 14.10.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -2,62% | - |
| 13.10.2025 | 66,40 | 68,80 | 66,40 | 68,80 | 3,93% | 10,00 |
| 10.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -1,49% | - |
| 09.10.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 08.10.2025 | 66,40 | 68,00 | 66,40 | 68,00 | 0,59% | 4,00 |
| 07.10.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -0,29% | - |
| 06.10.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 0,89% | - |
| 03.10.2025 | 68,00 | 68,00 | 67,20 | 67,20 | 0,00% | 6,00 |
| 02.10.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,90% | - |
| 01.10.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 3,10% | 18,00 |
| 30.09.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -2,42% | - |
| 29.09.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,61% | - |
| 26.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,00% | - |
| 25.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,79% | - |
| 24.09.2025 | 67,00 | 67,20 | 67,00 | 67,00 | 0,00% | 50,00 |
| 23.09.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -2,62% | - |
| 22.09.2025 | 67,60 | 68,80 | 67,60 | 68,80 | 2,08% | 80,00 |