68,700€
1,33%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
Ask:
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 68,50 | 69,10 | 68,30 | 68,70 | 0,59% | - |
| 21.05.2026 | 68,70 | 69,20 | 68,20 | 68,30 | -0,87% | - |
| 20.05.2026 | 68,50 | 69,60 | 68,30 | 68,90 | 0,88% | - |
| 19.05.2026 | 69,00 | 70,30 | 68,20 | 68,30 | -1,59% | - |
| 18.05.2026 | 68,90 | 69,50 | 68,80 | 69,40 | 0,73% | - |
| 15.05.2026 | 69,00 | 69,40 | 68,50 | 68,90 | -0,14% | - |
| 14.05.2026 | 69,00 | 69,40 | 68,60 | 69,00 | 0,15% | 88,00 |
| 13.05.2026 | 68,90 | 69,70 | 68,30 | 68,90 | -0,72% | 3.760,00 |
| 12.05.2026 | 68,80 | 69,50 | 68,40 | 69,40 | 0,87% | 1.620,00 |
| 11.05.2026 | 68,90 | 69,00 | 68,10 | 68,80 | 0,00% | - |
| 08.05.2026 | 67,60 | 69,00 | 67,40 | 68,80 | -1,15% | - |
| 07.05.2026 | 69,40 | 70,20 | 68,80 | 69,60 | 0,43% | - |
| 06.05.2026 | 68,90 | 70,30 | 68,20 | 69,30 | 0,58% | 20,00 |
| 05.05.2026 | 69,20 | 69,20 | 68,40 | 68,90 | -0,72% | - |
| 04.05.2026 | 69,10 | 69,50 | 67,50 | 69,40 | 0,58% | - |
| 30.04.2026 | 68,90 | 69,10 | 68,60 | 69,00 | 0,00% | 5.253,00 |
| 29.04.2026 | 68,90 | 69,10 | 68,40 | 69,00 | -0,14% | 490,00 |
| 28.04.2026 | 69,50 | 69,80 | 68,90 | 69,10 | -0,72% | 285,00 |
| 27.04.2026 | 69,40 | 70,60 | 69,40 | 69,60 | 0,14% | 460,00 |
| 24.04.2026 | 69,50 | 69,90 | 69,30 | 69,50 | 0,00% | 2.040,00 |
| 23.04.2026 | 69,40 | 70,50 | 68,90 | 69,50 | 0,00% | 1.417,00 |
| 22.04.2026 | 70,10 | 70,50 | 69,50 | 69,50 | -0,71% | - |
| 21.04.2026 | 70,00 | 71,10 | 69,50 | 70,00 | -0,71% | 60,00 |
| 20.04.2026 | 69,20 | 71,00 | 69,20 | 70,50 | 1,73% | 14,00 |
| 17.04.2026 | 68,90 | 69,60 | 68,70 | 69,30 | 0,00% | 415,00 |
| 16.04.2026 | 68,60 | 69,90 | 68,10 | 69,30 | 0,14% | - |
| 15.04.2026 | 68,00 | 69,70 | 65,30 | 69,20 | 1,76% | 1.200,00 |
| 14.04.2026 | 67,40 | 68,50 | 65,90 | 68,00 | 0,89% | 3.265,00 |
| 13.04.2026 | 68,80 | 68,80 | 64,40 | 67,40 | -1,46% | 3.681,00 |
| 10.04.2026 | 68,60 | 69,00 | 65,30 | 68,40 | 1,94% | 420,00 |
| 09.04.2026 | 67,70 | 68,60 | 63,70 | 67,10 | -1,03% | 483,00 |
| 08.04.2026 | 68,80 | 71,10 | 67,20 | 67,80 | 1,19% | - |
| 07.04.2026 | 69,40 | 70,90 | 67,00 | 67,00 | -4,29% | 1.331,00 |
| 02.04.2026 | 70,20 | 74,40 | 69,20 | 70,00 | -0,57% | 48,00 |
| 01.04.2026 | 70,10 | 74,70 | 68,60 | 70,40 | 0,57% | 2.700,00 |
| 31.03.2026 | 70,00 | 71,70 | 69,60 | 70,00 | 0,14% | 92,00 |
| 30.03.2026 | 70,40 | 71,10 | 69,90 | 69,90 | -0,71% | 728,00 |
| 27.03.2026 | 68,70 | 70,60 | 67,80 | 70,40 | 2,18% | 1.090,00 |
| 26.03.2026 | 68,90 | 69,60 | 68,30 | 68,90 | -0,86% | 385,00 |
| 25.03.2026 | 70,30 | 70,40 | 68,70 | 69,50 | -1,00% | - |
| 24.03.2026 | 68,40 | 70,30 | 68,10 | 70,20 | 2,33% | - |
| 23.03.2026 | 68,60 | 69,60 | 67,70 | 68,60 | -0,58% | 1.550,00 |
| 20.03.2026 | 68,90 | 69,90 | 68,40 | 69,00 | 0,15% | 3.766,00 |
| 19.03.2026 | 68,90 | 69,50 | 68,30 | 68,90 | -0,58% | 594,00 |
| 18.03.2026 | 69,20 | 69,40 | 69,00 | 69,30 | 0,43% | 621,00 |
| 17.03.2026 | 67,30 | 70,50 | 67,30 | 69,00 | 1,47% | 47,00 |
| 16.03.2026 | 68,30 | 68,30 | 67,70 | 68,00 | -1,45% | - |
| 13.03.2026 | 67,80 | 69,00 | 67,70 | 69,00 | 2,07% | - |
| 12.03.2026 | 67,50 | 68,50 | 67,20 | 67,60 | 0,30% | 129,00 |
| 11.03.2026 | 66,80 | 68,00 | 66,60 | 67,40 | 1,05% | - |
| 10.03.2026 | 69,10 | 71,40 | 66,60 | 66,70 | -4,03% | 1.075,00 |
| 09.03.2026 | 67,20 | 70,10 | 66,60 | 69,50 | 3,58% | 170,00 |
| 06.03.2026 | 67,20 | 67,40 | 66,90 | 67,10 | -0,30% | - |
| 05.03.2026 | 67,50 | 68,20 | 66,20 | 67,30 | -0,15% | - |
| 04.03.2026 | 66,90 | 67,60 | 65,90 | 67,40 | 1,81% | 200,00 |
| 03.03.2026 | 66,20 | 67,40 | 66,00 | 66,20 | 1,07% | 6.474,00 |
| 02.03.2026 | 66,80 | 67,30 | 65,40 | 65,50 | -1,95% | 712,00 |
| 27.02.2026 | 67,10 | 67,20 | 66,40 | 66,80 | -0,15% | - |
| 26.02.2026 | 67,80 | 67,90 | 66,50 | 66,90 | -1,18% | 1.350,00 |
| 25.02.2026 | 68,40 | 68,50 | 67,30 | 67,70 | -1,31% | - |
| 24.02.2026 | 68,60 | 68,70 | 67,00 | 68,60 | 0,29% | - |
| 23.02.2026 | 67,80 | 68,50 | 66,40 | 68,40 | 1,48% | 640,00 |
| 20.02.2026 | 69,50 | 71,50 | 66,90 | 67,40 | -3,02% | 2.119,00 |
| 19.02.2026 | 70,40 | 70,90 | 69,20 | 69,50 | -0,71% | 5.300,00 |
| 18.02.2026 | 70,70 | 71,60 | 69,50 | 70,00 | -1,41% | - |
| 17.02.2026 | 69,80 | 72,50 | 69,80 | 71,00 | 1,57% | 3.556,00 |
| 16.02.2026 | 69,80 | 70,30 | 69,50 | 69,90 | 0,14% | 1.111,00 |
| 13.02.2026 | 68,90 | 70,30 | 68,90 | 69,80 | 1,75% | - |
| 12.02.2026 | 69,10 | 71,00 | 68,60 | 68,60 | -0,72% | - |
| 11.02.2026 | 69,50 | 71,10 | 68,60 | 69,10 | -1,29% | 870,00 |
| 10.02.2026 | 68,70 | 70,00 | 68,20 | 70,00 | 1,89% | 1.650,00 |
| 09.02.2026 | 70,20 | 70,20 | 68,30 | 68,70 | -2,00% | 2.700,00 |
| 06.02.2026 | 70,60 | 72,40 | 69,70 | 70,10 | -0,99% | - |
| 05.02.2026 | 70,50 | 72,00 | 70,10 | 70,80 | 0,71% | - |
| 04.02.2026 | 71,00 | 72,00 | 70,00 | 70,30 | -0,71% | - |
| 03.02.2026 | 70,50 | 70,80 | 70,20 | 70,80 | 0,00% | - |
| 02.02.2026 | 70,90 | 71,50 | 68,80 | 70,80 | 0,85% | 2.210,00 |
| 30.01.2026 | 68,50 | 71,00 | 68,50 | 70,20 | 2,33% | 4.500,00 |
| 29.01.2026 | 69,20 | 70,10 | 68,50 | 68,60 | -0,15% | 2.100,00 |
| 28.01.2026 | 68,40 | 69,00 | 68,30 | 68,70 | -0,15% | - |
| 27.01.2026 | 68,60 | 69,50 | 68,30 | 68,80 | 1,03% | 1.800,00 |
| 26.01.2026 | 68,80 | 68,90 | 67,70 | 68,10 | -0,15% | 100,00 |
| 23.01.2026 | 68,00 | 69,00 | 67,80 | 68,20 | 0,44% | 3.850,00 |
| 22.01.2026 | 68,10 | 68,10 | 67,90 | 67,90 | -0,44% | - |
| 21.01.2026 | 68,30 | 68,50 | 67,70 | 68,20 | -0,15% | 153,00 |
| 20.01.2026 | 68,30 | 68,80 | 67,40 | 68,30 | 0,29% | 465,00 |
| 19.01.2026 | 69,60 | 69,80 | 66,10 | 68,10 | -1,45% | 1.157,00 |
| 16.01.2026 | 69,40 | 74,00 | 68,80 | 69,10 | 0,14% | 5.652,00 |
| 15.01.2026 | 68,40 | 72,00 | 68,40 | 69,00 | -1,15% | 18,00 |
| 14.01.2026 | 68,10 | 69,80 | 67,60 | 69,80 | 2,50% | 4.810,00 |
| 13.01.2026 | 68,50 | 69,60 | 68,10 | 68,10 | 0,15% | 659,00 |
| 12.01.2026 | 68,90 | 69,50 | 67,80 | 68,00 | 0,29% | - |
| 09.01.2026 | 68,20 | 70,10 | 67,80 | 67,80 | 0,59% | - |
| 08.01.2026 | 67,90 | 69,50 | 67,40 | 67,40 | 0,90% | - |
| 07.01.2026 | 67,50 | 67,90 | 66,80 | 66,80 | -0,74% | - |
| 06.01.2026 | 68,30 | 68,40 | 67,00 | 67,30 | -0,15% | 408,00 |
| 05.01.2026 | 68,10 | 70,20 | 66,80 | 67,40 | 0,90% | - |
| 02.01.2026 | 68,40 | 69,30 | 66,80 | 66,80 | -0,60% | - |
| 30.12.2025 | 67,60 | 69,40 | 67,20 | 67,20 | -1,75% | - |
| 29.12.2025 | 67,90 | 70,00 | 67,10 | 68,40 | 3,01% | 180,00 |