66,700€
0,76%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
Ask:
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -2,02% | - |
| 04.07.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,87% | - |
| 03.07.2024 | 66,20 | 68,80 | 66,20 | 68,80 | -2,55% | 1,00 |
| 02.07.2024 | 69,40 | 70,60 | 69,40 | 70,60 | -0,56% | 30,00 |
| 01.07.2024 | 68,20 | 71,00 | 68,20 | 71,00 | 1,72% | 100,00 |
| 28.06.2024 | 68,80 | 69,80 | 68,60 | 69,80 | 0,58% | 12,00 |
| 27.06.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,57% | - |
| 26.06.2024 | 68,80 | 69,80 | 68,80 | 69,80 | 4,80% | 20,00 |
| 25.06.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -2,92% | - |
| 24.06.2024 | 67,40 | 68,60 | 67,40 | 68,60 | 2,39% | 10,00 |
| 21.06.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 3,08% | - |
| 20.06.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -2,40% | - |
| 19.06.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 1,52% | - |
| 18.06.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -3,53% | - |
| 17.06.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -2,58% | - |
| 14.06.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 2,05% | 10,00 |
| 13.06.2024 | 66,40 | 68,40 | 66,40 | 68,40 | 1,79% | 15,00 |
| 12.06.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 1,82% | - |
| 11.06.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -2,94% | - |
| 10.06.2024 | 65,40 | 68,00 | 65,40 | 68,00 | 3,03% | 302,00 |
| 07.06.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -2,37% | - |
| 06.06.2024 | 68,00 | 68,00 | 67,60 | 67,60 | -1,74% | 37,00 |
| 05.06.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -1,99% | - |
| 04.06.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -2,50% | - |
| 03.06.2024 | 70,00 | 72,00 | 70,00 | 72,00 | 4,05% | 20,00 |
| 31.05.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -2,54% | - |
| 30.05.2024 | 70,00 | 71,00 | 70,00 | 71,00 | 2,31% | 2,00 |
| 29.05.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -1,98% | - |
| 28.05.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,85% | - |
| 27.05.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -1,96% | - |
| 24.05.2024 | 69,60 | 71,60 | 69,60 | 71,60 | 0,85% | 1,00 |
| 23.05.2024 | 68,60 | 71,00 | 68,60 | 71,00 | -1,66% | 1,00 |
| 22.05.2024 | 70,20 | 72,20 | 70,20 | 72,20 | 4,03% | 1,00 |
| 21.05.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -2,53% | - |
| 20.05.2024 | 67,40 | 71,20 | 67,40 | 71,20 | 1,71% | 22,00 |
| 17.05.2024 | 68,20 | 70,00 | 68,00 | 70,00 | 2,94% | 270,00 |
| 16.05.2024 | 67,80 | 68,00 | 67,80 | 68,00 | -0,87% | 16,00 |
| 15.05.2024 | 69,60 | 69,60 | 68,60 | 68,60 | 1,48% | 7,00 |
| 14.05.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -2,31% | - |
| 13.05.2024 | 72,40 | 72,40 | 69,20 | 69,20 | -1,70% | 79,00 |
| 10.05.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,85% | - |
| 09.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,28% | - |
| 08.05.2024 | 69,20 | 71,20 | 69,20 | 71,20 | 0,85% | 66,00 |
| 07.05.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 1,44% | - |
| 06.05.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 3,26% | - |
| 03.05.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 1,81% | - |
| 02.05.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 1,53% | - |
| 30.04.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -2,98% | - |
| 29.04.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 26.04.2024 | 68,60 | 68,60 | 67,00 | 68,00 | -0,58% | 150,00 |
| 25.04.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,59% | - |
| 24.04.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,29% | 1,00 |
| 23.04.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 1,50% | - |
| 22.04.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 19.04.2024 | 66,00 | 68,20 | 66,00 | 67,00 | -0,30% | 159,00 |
| 18.04.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 17.04.2024 | 67,60 | 68,00 | 67,60 | 68,00 | -1,73% | 10,00 |
| 16.04.2024 | 70,40 | 70,80 | 69,20 | 69,20 | 0,29% | 47,00 |
| 15.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,86% | - |
| 12.04.2024 | 69,00 | 69,60 | 69,00 | 69,60 | 1,16% | 126,00 |
| 11.04.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -2,55% | - |
| 10.04.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -2,22% | - |
| 09.04.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 0,00% | - |
| 08.04.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 1,12% | - |
| 05.04.2024 | 71,40 | 71,40 | 71,40 | 71,40 | -1,92% | - |
| 04.04.2024 | 70,00 | 72,80 | 70,00 | 72,80 | -1,09% | 10,00 |
| 03.04.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 02.04.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -6,12% | - |
| 28.03.2024 | 76,00 | 78,40 | 76,00 | 78,40 | 1,82% | 30,00 |
| 27.03.2024 | 74,40 | 77,00 | 74,40 | 77,00 | 2,67% | 2,00 |
| 26.03.2024 | 74,80 | 75,00 | 74,80 | 75,00 | 2,46% | 10,00 |
| 25.03.2024 | 74,00 | 74,00 | 73,20 | 73,20 | -1,35% | 62,00 |
| 22.03.2024 | 73,20 | 74,20 | 73,20 | 74,20 | 3,06% | 10,00 |
| 21.03.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -1,10% | - |
| 20.03.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -2,93% | - |
| 19.03.2024 | 68,20 | 75,00 | 68,20 | 75,00 | 6,23% | 40,00 |
| 18.03.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 5,69% | 10,00 |
| 15.03.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -4,02% | - |
| 14.03.2024 | 67,40 | 69,60 | 67,40 | 69,60 | 2,35% | 40,00 |
| 13.03.2024 | 72,00 | 72,80 | 68,00 | 68,00 | -6,59% | 155,00 |
| 12.03.2024 | 72,00 | 72,80 | 72,00 | 72,80 | 1,11% | 151,00 |
| 11.03.2024 | 61,60 | 74,60 | 61,60 | 72,00 | 16,13% | 166,00 |
| 08.03.2024 | 60,80 | 62,00 | 60,80 | 62,00 | 3,33% | 24,00 |
| 07.03.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,96% | - |
| 06.03.2024 | 60,00 | 61,20 | 60,00 | 61,20 | 1,32% | 174,00 |