63,200€
-1,56%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,90 | 65,10 | 62,90 | 62,90 | -1,41% | - |
| 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 |
| 06.11.2024 | 65,60 | 65,80 | 65,60 | 65,80 | -1,79% | 5,00 |
| 05.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 2,13% | - |
| 04.11.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
| 01.11.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,61% | 45,00 |
| 31.10.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,90% | - |
| 30.10.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,91% | - |
| 29.10.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,30% | - |
| 28.10.2024 | 66,00 | 66,00 | 65,80 | 65,80 | -0,60% | 10,00 |
| 25.10.2024 | 66,60 | 66,60 | 66,20 | 66,20 | 0,91% | 1,00 |
| 24.10.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
| 23.10.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,61% | - |
| 22.10.2024 | 65,40 | 67,00 | 65,20 | 65,20 | -0,61% | 103,00 |
| 21.10.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,31% | - |
| 18.10.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -1,51% | - |
| 17.10.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -1,19% | - |
| 16.10.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -1,47% | - |
| 15.10.2024 | 66,20 | 68,20 | 66,20 | 68,20 | 0,00% | 40,00 |
| 14.10.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -0,87% | - |
| 11.10.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | - |
| 10.10.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,88% | - |
| 09.10.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,59% | - |
| 08.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,29% | - |
| 07.10.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 1,50% | - |
| 04.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,89% | - |
| 03.10.2024 | 66,80 | 67,40 | 66,80 | 67,40 | 0,30% | 6,00 |
| 02.10.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 0,60% | - |
| 01.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,30% | - |
| 30.09.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -1,48% | 122,00 |
| 27.09.2024 | 67,00 | 67,60 | 67,00 | 67,60 | 0,90% | 18,00 |
| 26.09.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | - |
| 25.09.2024 | 66,80 | 68,00 | 66,80 | 68,00 | 2,10% | 5,00 |
| 24.09.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,60% | - |
| 23.09.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,30% | - |
| 20.09.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -3,51% | 30,00 |
| 19.09.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,87% | - |
| 18.09.2024 | 68,60 | 69,00 | 68,60 | 69,00 | 1,77% | 2,00 |
| 17.09.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -1,74% | - |
| 16.09.2024 | 69,40 | 69,40 | 69,00 | 69,00 | 3,92% | 12,00 |
| 13.09.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -4,32% | - |
| 12.09.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 3,27% | - |
| 11.09.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 2,75% | - |
| 10.09.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -3,82% | - |
| 09.09.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,59% | 5,00 |
| 06.09.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 1,20% | - |
| 05.09.2024 | 65,80 | 66,80 | 65,80 | 66,80 | 2,77% | 30,00 |
| 04.09.2024 | 67,40 | 67,40 | 65,00 | 65,00 | 2,20% | 100,00 |
| 03.09.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -1,85% | - |
| 02.09.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 3,18% | 15,00 |
| 30.08.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -1,88% | - |
| 29.08.2024 | 62,80 | 64,00 | 62,80 | 64,00 | 0,00% | 5,00 |
| 28.08.2024 | 63,20 | 64,00 | 63,20 | 64,00 | 1,27% | 100,00 |
| 27.08.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 26.08.2024 | 62,80 | 63,20 | 62,80 | 63,20 | -2,77% | 30,00 |
| 23.08.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,20% | - |
| 22.08.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,62% | - |
| 21.08.2024 | 66,60 | 66,60 | 64,00 | 64,00 | -4,76% | 400,00 |
| 20.08.2024 | 66,40 | 67,20 | 66,40 | 67,20 | 2,13% | 30,00 |
| 19.08.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,50% | 4,00 |
| 16.08.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -1,47% | 3,00 |
| 15.08.2024 | 65,00 | 67,80 | 65,00 | 67,80 | 4,95% | 2,00 |
| 14.08.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 1,57% | - |
| 13.08.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,31% | - |
| 12.08.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,27% | - |
| 09.08.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,94% | - |
| 08.08.2024 | 61,00 | 63,60 | 61,00 | 63,60 | 0,95% | 20,00 |
| 07.08.2024 | 61,60 | 63,00 | 61,60 | 63,00 | -0,63% | 40,00 |
| 06.08.2024 | 61,40 | 63,40 | 61,40 | 63,40 | 1,60% | 8,00 |
| 05.08.2024 | 64,00 | 70,20 | 61,60 | 62,40 | -4,88% | 63,00 |
| 02.08.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,91% | - |
| 01.08.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,30% | - |
| 31.07.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,60% | - |
| 30.07.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 0,30% | - |
| 29.07.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,30% | - |
| 26.07.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,30% | - |
| 25.07.2024 | 66,20 | 66,20 | 66,20 | 66,20 | -1,49% | - |
| 24.07.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,30% | - |
| 23.07.2024 | 68,40 | 68,40 | 67,40 | 67,40 | -1,17% | 4,00 |
| 22.07.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 0,29% | - |
| 19.07.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | - |
| 18.07.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -1,73% | - |
| 17.07.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 1,76% | - |
| 16.07.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -0,58% | - |
| 15.07.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,29% | - |
| 12.07.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -3,93% | - |
| 11.07.2024 | 71,20 | 71,20 | 71,20 | 71,20 | 5,01% | - |
| 10.07.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,00% | - |
| 09.07.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,59% | - |
| 08.07.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 0,29% | - |