90,000€
-1,53%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
Ask:
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 90,20 | 90,20 | 90,20 | 90,20 | -1,31% | - |
| 01.06.2023 | 88,00 | 91,40 | 88,00 | 91,40 | 3,63% | 50,00 |
| 31.05.2023 | 88,40 | 88,40 | 88,20 | 88,20 | -0,23% | 12,00 |
| 30.05.2023 | 88,40 | 88,40 | 88,40 | 88,40 | -1,34% | - |
| 29.05.2023 | 90,80 | 90,80 | 89,60 | 89,60 | 2,05% | 13,00 |
| 26.05.2023 | 87,80 | 87,80 | 87,80 | 87,80 | 0,69% | - |
| 25.05.2023 | 87,40 | 87,40 | 87,20 | 87,20 | -2,02% | 25,00 |
| 24.05.2023 | 88,40 | 89,00 | 85,40 | 89,00 | 0,00% | 57,00 |
| 23.05.2023 | 89,00 | 89,00 | 89,00 | 89,00 | 1,83% | - |
| 22.05.2023 | 87,40 | 87,40 | 87,40 | 87,40 | -1,80% | - |
| 19.05.2023 | 89,00 | 89,00 | 89,00 | 89,00 | -1,11% | - |
| 18.05.2023 | 90,00 | 90,00 | 90,00 | 90,00 | 1,12% | - |
| 17.05.2023 | 90,20 | 90,20 | 89,00 | 89,00 | -1,33% | 10,00 |
| 16.05.2023 | 89,60 | 92,00 | 89,60 | 90,20 | 0,67% | 35,00 |
| 15.05.2023 | 89,60 | 89,60 | 89,60 | 89,60 | -1,97% | - |
| 12.05.2023 | 91,40 | 91,40 | 91,40 | 91,40 | -1,72% | 15,00 |
| 11.05.2023 | 90,00 | 93,00 | 90,00 | 93,00 | 0,22% | 28,00 |
| 10.05.2023 | 89,20 | 92,80 | 89,20 | 92,80 | 3,57% | 8,00 |
| 09.05.2023 | 89,60 | 89,60 | 89,60 | 89,60 | 0,90% | - |
| 08.05.2023 | 88,80 | 88,80 | 88,80 | 88,80 | 0,23% | - |
| 05.05.2023 | 88,60 | 88,60 | 88,60 | 88,60 | 2,31% | - |
| 04.05.2023 | 86,60 | 86,60 | 86,60 | 86,60 | -1,14% | - |
| 03.05.2023 | 87,60 | 87,60 | 87,60 | 87,60 | -2,01% | - |
| 02.05.2023 | 89,40 | 89,40 | 89,40 | 89,40 | 1,82% | 15,00 |
| 28.04.2023 | 87,40 | 87,80 | 87,40 | 87,80 | 1,86% | 10,00 |
| 27.04.2023 | 86,20 | 86,20 | 86,20 | 86,20 | -0,46% | - |
| 26.04.2023 | 86,60 | 86,60 | 86,60 | 86,60 | -1,14% | - |
| 25.04.2023 | 87,60 | 87,60 | 87,60 | 87,60 | -2,67% | - |
| 24.04.2023 | 90,00 | 90,00 | 90,00 | 90,00 | -1,10% | - |
| 21.04.2023 | 91,40 | 92,20 | 91,00 | 91,00 | 1,34% | 264,00 |
| 20.04.2023 | 89,80 | 89,80 | 89,80 | 89,80 | 0,45% | - |
| 19.04.2023 | 87,60 | 89,40 | 87,60 | 89,40 | 3,23% | 30,00 |
| 18.04.2023 | 86,60 | 86,60 | 86,60 | 86,60 | 1,41% | - |
| 17.04.2023 | 85,40 | 85,40 | 85,40 | 85,40 | -2,95% | - |
| 14.04.2023 | 88,00 | 88,00 | 88,00 | 88,00 | 0,92% | - |
| 13.04.2023 | 89,00 | 89,00 | 86,60 | 87,20 | -1,80% | 70,00 |
| 12.04.2023 | 88,80 | 88,80 | 88,80 | 88,80 | -2,63% | - |
| 11.04.2023 | 91,20 | 91,20 | 91,20 | 91,20 | 0,22% | - |
| 06.04.2023 | 91,00 | 91,00 | 91,00 | 91,00 | 2,94% | - |
| 05.04.2023 | 88,40 | 88,40 | 88,40 | 88,40 | 0,23% | - |
| 04.04.2023 | 88,20 | 88,20 | 88,20 | 88,20 | -3,71% | - |
| 03.04.2023 | 90,20 | 91,60 | 90,20 | 91,60 | 5,05% | 105,00 |
| 31.03.2023 | 86,60 | 89,60 | 86,60 | 87,20 | -1,13% | 40,00 |
| 30.03.2023 | 88,20 | 88,20 | 88,20 | 88,20 | -0,90% | - |
| 29.03.2023 | 88,00 | 89,00 | 88,00 | 89,00 | 0,91% | 1,00 |
| 28.03.2023 | 86,20 | 88,20 | 86,20 | 88,20 | 0,46% | 30,00 |
| 27.03.2023 | 81,00 | 87,80 | 81,00 | 87,80 | 9,20% | 1.207,00 |
| 24.03.2023 | 80,40 | 80,40 | 80,40 | 80,40 | 0,50% | 10,00 |
| 23.03.2023 | 83,80 | 83,80 | 79,00 | 80,00 | -2,68% | 27,00 |
| 22.03.2023 | 82,60 | 82,60 | 82,20 | 82,20 | 0,74% | 20,00 |
| 21.03.2023 | 81,60 | 81,60 | 81,60 | 81,60 | -0,73% | - |
| 20.03.2023 | 82,40 | 82,40 | 82,20 | 82,20 | -0,48% | 5,00 |
| 17.03.2023 | 82,60 | 82,60 | 82,60 | 82,60 | -0,72% | - |
| 16.03.2023 | 84,00 | 84,00 | 83,20 | 83,20 | -1,19% | 200,00 |
| 15.03.2023 | 84,00 | 84,20 | 84,00 | 84,20 | 0,24% | 20,00 |
| 14.03.2023 | 81,20 | 84,00 | 81,20 | 84,00 | -3,23% | 95,00 |
| 13.03.2023 | 86,80 | 86,80 | 86,80 | 86,80 | 1,88% | 8,00 |
| 10.03.2023 | 84,20 | 85,20 | 84,20 | 85,20 | -0,70% | 36,00 |
| 09.03.2023 | 85,80 | 85,80 | 85,80 | 85,80 | 1,66% | - |
| 08.03.2023 | 84,00 | 84,40 | 84,00 | 84,40 | -1,86% | 10,00 |
| 07.03.2023 | 85,20 | 86,00 | 85,20 | 86,00 | 0,94% | 3,00 |
| 06.03.2023 | 85,20 | 85,20 | 85,20 | 85,20 | 0,24% | - |
| 03.03.2023 | 85,00 | 85,00 | 85,00 | 85,00 | -2,07% | - |
| 02.03.2023 | 85,00 | 86,80 | 85,00 | 86,80 | 2,36% | 53,00 |
| 01.03.2023 | 83,60 | 84,80 | 83,60 | 84,80 | 1,19% | 25,00 |
| 28.02.2023 | 83,20 | 83,80 | 83,20 | 83,80 | -0,48% | 25,00 |
| 27.02.2023 | 84,20 | 84,20 | 84,20 | 84,20 | 2,93% | 15,00 |
| 24.02.2023 | 84,40 | 84,40 | 81,80 | 81,80 | -1,45% | 26,00 |
| 23.02.2023 | 85,00 | 87,40 | 83,00 | 83,00 | -5,25% | 35,00 |
| 22.02.2023 | 86,00 | 87,60 | 86,00 | 87,60 | -0,23% | 10,00 |
| 21.02.2023 | 85,80 | 87,80 | 85,80 | 87,80 | 2,57% | 1,00 |
| 20.02.2023 | 88,80 | 88,80 | 85,40 | 85,60 | 0,47% | 120,00 |
| 17.02.2023 | 87,00 | 87,00 | 85,20 | 85,20 | -0,47% | 12,00 |
| 16.02.2023 | 85,60 | 85,60 | 85,60 | 85,60 | 0,47% | - |
| 15.02.2023 | 85,20 | 85,20 | 85,20 | 85,20 | -1,39% | - |
| 14.02.2023 | 83,60 | 86,40 | 83,60 | 86,40 | 1,17% | 4,00 |
| 13.02.2023 | 85,40 | 85,40 | 85,40 | 85,40 | 1,43% | 15,00 |
| 10.02.2023 | 84,20 | 84,20 | 84,20 | 84,20 | -1,41% | - |
| 09.02.2023 | 85,40 | 85,40 | 85,40 | 85,40 | -0,47% | - |
| 08.02.2023 | 83,80 | 85,80 | 83,80 | 85,80 | 2,14% | 25,00 |
| 07.02.2023 | 84,00 | 84,00 | 84,00 | 84,00 | 0,72% | - |
| 06.02.2023 | 83,40 | 83,40 | 83,40 | 83,40 | 0,24% | - |
| 03.02.2023 | 84,00 | 84,00 | 83,20 | 83,20 | -0,24% | 60,00 |
| 02.02.2023 | 84,00 | 84,00 | 83,40 | 83,40 | 0,72% | 32,00 |
| 01.02.2023 | 83,40 | 83,40 | 82,80 | 82,80 | -0,96% | 190,00 |
| 31.01.2023 | 86,00 | 86,00 | 83,00 | 83,60 | -3,02% | 27,00 |
| 30.01.2023 | 86,20 | 86,20 | 86,20 | 86,20 | 0,70% | - |
| 27.01.2023 | 85,60 | 85,60 | 85,60 | 85,60 | 1,90% | - |
| 26.01.2023 | 84,00 | 84,00 | 84,00 | 84,00 | -2,55% | - |
| 25.01.2023 | 86,20 | 86,20 | 86,20 | 86,20 | 2,62% | - |
| 24.01.2023 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | - |
| 23.01.2023 | 84,00 | 84,00 | 84,00 | 84,00 | -1,41% | - |
| 20.01.2023 | 84,40 | 85,20 | 84,40 | 85,20 | 0,71% | - |
| 19.01.2023 | 84,60 | 84,60 | 84,60 | 84,60 | 0,48% | - |
| 18.01.2023 | 84,20 | 84,20 | 84,20 | 84,20 | 0,24% | - |
| 17.01.2023 | 84,00 | 84,00 | 84,00 | 84,00 | -2,78% | - |
| 16.01.2023 | 84,00 | 86,40 | 84,00 | 86,40 | 1,41% | 13,00 |
| 13.01.2023 | 85,20 | 85,20 | 85,20 | 85,20 | -2,07% | - |
| 12.01.2023 | 84,60 | 87,40 | 84,60 | 87,00 | 3,57% | 45,00 |
| 11.01.2023 | 84,80 | 84,80 | 84,00 | 84,00 | -1,41% | - |