68,400€
-0,73%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 68,70 | 68,90 | 67,90 | 68,30 | -0,87% | 48,00 |
| 14.08.2025 | 67,90 | 68,90 | 67,90 | 68,90 | 1,17% | - |
| 13.08.2025 | 69,00 | 69,30 | 67,50 | 68,10 | -1,30% | - |
| 12.08.2025 | 69,70 | 70,80 | 67,90 | 69,00 | -2,13% | 101,00 |
| 11.08.2025 | 69,90 | 71,60 | 69,80 | 70,50 | 0,71% | 3,00 |
| 08.08.2025 | 69,80 | 71,40 | 69,60 | 70,00 | 0,29% | 13,00 |
| 07.08.2025 | 68,40 | 71,10 | 68,40 | 69,80 | 1,31% | - |
| 06.08.2025 | 67,90 | 72,60 | 67,80 | 68,90 | 1,47% | 250,00 |
| 05.08.2025 | 69,00 | 70,10 | 65,90 | 67,90 | -1,45% | - |
| 04.08.2025 | 72,30 | 75,30 | 68,00 | 68,90 | -4,70% | 100,00 |
| 01.08.2025 | 72,90 | 74,70 | 71,60 | 72,30 | -1,36% | - |
| 31.07.2025 | 69,10 | 75,10 | 67,40 | 73,30 | 6,23% | 126,00 |
| 30.07.2025 | 68,80 | 74,10 | 68,20 | 69,00 | 0,44% | 50,00 |
| 29.07.2025 | 69,90 | 70,40 | 68,70 | 68,70 | -1,29% | 4,00 |
| 28.07.2025 | 69,70 | 72,40 | 68,00 | 69,60 | -0,43% | 1,00 |
| 25.07.2025 | 69,70 | 72,80 | 69,20 | 69,90 | -0,43% | - |
| 24.07.2025 | 69,50 | 70,20 | 68,10 | 70,20 | 1,15% | - |
| 23.07.2025 | 69,60 | 73,20 | 66,90 | 69,40 | -0,29% | 15,00 |
| 22.07.2025 | 68,80 | 75,20 | 67,50 | 69,60 | 1,16% | 55,00 |
| 21.07.2025 | 67,50 | 72,90 | 65,70 | 68,80 | 1,78% | - |
| 18.07.2025 | 67,80 | 68,50 | 66,40 | 67,60 | 0,00% | - |
| 17.07.2025 | 68,70 | 68,70 | 67,40 | 67,60 | -1,31% | 162,00 |
| 16.07.2025 | 69,20 | 69,60 | 68,00 | 68,50 | -0,58% | - |
| 15.07.2025 | 65,50 | 72,50 | 65,00 | 68,90 | 5,35% | - |
| 14.07.2025 | 68,40 | 68,80 | 65,10 | 65,40 | -4,66% | - |
| 11.07.2025 | 68,50 | 69,20 | 67,80 | 68,60 | 0,15% | 20,00 |
| 10.07.2025 | 68,50 | 69,30 | 67,30 | 68,50 | -0,15% | 26,00 |
| 09.07.2025 | 69,40 | 69,90 | 68,50 | 68,60 | -1,01% | - |
| 08.07.2025 | 68,70 | 70,20 | 68,40 | 69,30 | 0,87% | 15,00 |
| 07.07.2025 | 67,50 | 69,90 | 66,70 | 68,70 | 2,54% | - |
| 04.07.2025 | 69,50 | 69,80 | 65,70 | 67,00 | -3,04% | - |
| 03.07.2025 | 69,10 | 69,90 | 66,80 | 69,10 | 0,73% | - |
| 02.07.2025 | 70,00 | 71,00 | 65,40 | 68,60 | -2,83% | - |
| 01.07.2025 | 69,30 | 70,70 | 69,10 | 70,60 | 1,88% | - |
| 30.06.2025 | 69,00 | 70,20 | 67,40 | 69,30 | 2,51% | - |
| 27.06.2025 | 67,00 | 69,80 | 67,00 | 67,60 | 0,60% | - |
| 26.06.2025 | 67,30 | 68,10 | 63,20 | 67,20 | -0,30% | - |
| 25.06.2025 | 67,10 | 68,00 | 65,60 | 67,40 | 0,60% | - |
| 24.06.2025 | 67,00 | 68,90 | 65,90 | 67,00 | 0,00% | - |
| 23.06.2025 | 67,40 | 69,40 | 67,00 | 67,00 | -1,62% | 200,00 |
| 20.06.2025 | 67,90 | 69,90 | 67,30 | 68,10 | 0,44% | 70,00 |
| 19.06.2025 | 69,20 | 69,40 | 66,40 | 67,80 | -2,16% | - |
| 18.06.2025 | 68,90 | 70,50 | 68,80 | 69,30 | 0,73% | 20,00 |
| 17.06.2025 | 69,70 | 70,20 | 68,80 | 68,80 | -1,43% | - |
| 16.06.2025 | 69,00 | 70,00 | 68,90 | 69,80 | 1,16% | - |
| 13.06.2025 | 69,40 | 69,90 | 67,10 | 69,00 | -0,58% | 65,00 |
| 12.06.2025 | 69,10 | 69,70 | 68,10 | 69,40 | 0,58% | 48,00 |
| 11.06.2025 | 69,50 | 70,80 | 68,10 | 69,00 | -0,86% | - |
| 10.06.2025 | 69,50 | 70,80 | 69,40 | 69,60 | 0,14% | - |
| 09.06.2025 | 69,50 | 70,90 | 69,50 | 69,50 | 0,00% | - |
| 06.06.2025 | 69,50 | 70,40 | 69,50 | 69,50 | -0,14% | 105,00 |
| 05.06.2025 | 69,70 | 70,90 | 69,50 | 69,60 | -0,14% | 26,00 |
| 04.06.2025 | 69,30 | 70,70 | 69,30 | 69,70 | 0,58% | - |
| 03.06.2025 | 69,80 | 71,20 | 69,30 | 69,30 | 0,00% | - |
| 02.06.2025 | 70,90 | 71,00 | 69,30 | 69,30 | -2,39% | 166,00 |
| 30.05.2025 | 70,90 | 71,10 | 70,60 | 71,00 | 0,00% | 2,00 |
| 29.05.2025 | 71,20 | 71,30 | 70,60 | 71,00 | 0,14% | 95,00 |
| 28.05.2025 | 71,40 | 71,40 | 70,10 | 70,90 | -0,70% | - |
| 27.05.2025 | 70,80 | 71,50 | 70,50 | 71,40 | 0,00% | 49,00 |
| 26.05.2025 | 71,60 | 71,60 | 70,60 | 71,40 | 0,56% | 5,00 |
| 23.05.2025 | 71,00 | 71,20 | 70,50 | 71,00 | 0,00% | - |
| 22.05.2025 | 71,00 | 71,50 | 70,70 | 71,00 | 0,00% | 280,00 |
| 21.05.2025 | 71,30 | 71,60 | 70,50 | 71,00 | -0,14% | - |
| 20.05.2025 | 70,50 | 71,40 | 70,50 | 71,10 | 1,14% | 60,00 |
| 19.05.2025 | 70,50 | 71,70 | 69,80 | 70,30 | -0,28% | - |
| 16.05.2025 | 69,90 | 72,00 | 69,90 | 70,50 | 1,15% | - |
| 15.05.2025 | 70,10 | 71,20 | 68,90 | 69,70 | -0,71% | 100,00 |
| 14.05.2025 | 69,30 | 72,10 | 69,30 | 70,20 | 1,15% | 80,00 |
| 13.05.2025 | 69,70 | 71,20 | 69,40 | 69,40 | -0,72% | - |
| 12.05.2025 | 69,50 | 71,90 | 69,00 | 69,90 | -0,14% | - |
| 09.05.2025 | 72,10 | 72,10 | 69,40 | 70,00 | -2,78% | 7,00 |
| 08.05.2025 | 71,70 | 73,20 | 68,10 | 72,00 | 0,56% | 15,00 |
| 07.05.2025 | 70,70 | 72,80 | 68,00 | 71,60 | 1,13% | 1,00 |
| 06.05.2025 | 70,10 | 71,20 | 68,40 | 70,80 | 0,85% | 67,00 |
| 05.05.2025 | 69,80 | 70,80 | 68,90 | 70,20 | 1,74% | 5,00 |
| 02.05.2025 | 69,80 | 70,60 | 66,40 | 69,00 | -1,99% | 320,00 |
| 30.04.2025 | 70,60 | 71,00 | 69,60 | 70,40 | -0,28% | - |
| 29.04.2025 | 69,00 | 71,90 | 68,30 | 70,60 | 2,32% | 60,00 |
| 28.04.2025 | 70,80 | 73,20 | 67,10 | 69,00 | -2,54% | 140,00 |
| 25.04.2025 | 70,70 | 71,70 | 67,70 | 70,80 | -0,14% | - |
| 24.04.2025 | 70,90 | 71,20 | 70,20 | 70,90 | -0,28% | 30,00 |
| 23.04.2025 | 71,70 | 73,40 | 69,60 | 71,10 | -0,84% | 153,00 |
| 22.04.2025 | 69,40 | 72,70 | 69,30 | 71,70 | 2,43% | 88,00 |
| 17.04.2025 | 71,10 | 71,80 | 69,40 | 70,00 | -0,85% | - |
| 16.04.2025 | 68,50 | 73,50 | 68,40 | 70,60 | 2,17% | 23,00 |
| 15.04.2025 | 68,10 | 70,80 | 68,00 | 69,10 | 1,62% | - |
| 14.04.2025 | 67,10 | 70,50 | 65,70 | 68,00 | 2,72% | 250,00 |
| 11.04.2025 | 67,80 | 69,80 | 64,10 | 66,20 | -3,64% | 147,00 |
| 10.04.2025 | 66,80 | 69,90 | 66,70 | 68,70 | 5,21% | 59,00 |
| 09.04.2025 | 65,50 | 68,70 | 61,80 | 65,30 | -0,31% | 213,00 |
| 08.04.2025 | 65,80 | 66,10 | 62,30 | 65,50 | 0,46% | 65,00 |
| 07.04.2025 | 67,80 | 69,80 | 62,40 | 65,20 | -3,98% | - |
| 04.04.2025 | 69,00 | 70,80 | 66,60 | 67,90 | -2,16% | 165,00 |
| 03.04.2025 | 71,60 | 72,90 | 69,20 | 69,40 | -2,94% | 30,00 |
| 02.04.2025 | 71,50 | 74,70 | 69,80 | 71,50 | -0,42% | 10,00 |
| 01.04.2025 | 72,10 | 72,90 | 69,50 | 71,80 | -0,55% | 5,00 |
| 31.03.2025 | 68,80 | 74,80 | 68,60 | 72,20 | 4,94% | 140,00 |
| 28.03.2025 | 69,10 | 73,30 | 68,70 | 68,80 | -0,72% | - |
| 27.03.2025 | 68,80 | 72,80 | 68,80 | 69,30 | 0,58% | - |
| 26.03.2025 | 69,00 | 71,90 | 65,00 | 68,90 | -0,29% | - |