66,600€
-0,60%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 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 |
| 19.09.2025 | 66,60 | 67,40 | 66,60 | 67,40 | 0,00% | 10,00 |
| 18.09.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,59% | - |
| 17.09.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,59% | - |
| 16.09.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 2,10% | - |
| 15.09.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,91% | - |
| 12.09.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -3,50% | - |
| 10.09.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,88% | - |
| 05.09.2025 | 68,20 | 69,60 | 68,00 | 68,00 | -1,16% | 176,00 |
| 04.09.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,58% | - |
| 03.09.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,29% | - |
| 02.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 01.09.2025 | 68,20 | 69,00 | 68,20 | 69,00 | -1,43% | 24,00 |
| 29.08.2025 | 67,80 | 70,00 | 67,80 | 70,00 | 2,04% | 100,00 |
| 28.08.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,88% | - |
| 27.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,45% | - |
| 26.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | 340,00 |
| 25.08.2025 | 69,00 | 69,80 | 69,00 | 69,80 | 2,65% | 300,00 |
| 22.08.2025 | 67,20 | 68,00 | 67,20 | 68,00 | 1,19% | 30,00 |
| 21.08.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 20.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,19% | 5,00 |
| 19.08.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -0,30% | - |
| 18.08.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,88% | - |
| 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 |