69,300€
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 68,90 | 71,70 | 66,90 | 69,10 | 0,29% | - |
| 24.03.2025 | 68,80 | 69,10 | 67,70 | 68,90 | 0,88% | 2,00 |
| 21.03.2025 | 68,90 | 69,50 | 68,20 | 68,30 | -1,16% | - |
| 20.03.2025 | 69,20 | 72,00 | 68,60 | 69,10 | 0,14% | - |
| 19.03.2025 | 72,70 | 74,20 | 67,70 | 69,00 | -5,22% | 130,00 |
| 18.03.2025 | 68,80 | 80,60 | 68,80 | 72,80 | 5,05% | - |
| 17.03.2025 | 67,80 | 70,10 | 67,60 | 69,30 | 2,21% | - |
| 14.03.2025 | 67,90 | 68,10 | 66,80 | 67,80 | -0,29% | 30,00 |
| 13.03.2025 | 66,80 | 68,10 | 62,50 | 68,00 | 1,64% | 92,00 |
| 12.03.2025 | 65,00 | 66,90 | 62,50 | 66,90 | 3,24% | 48,00 |
| 11.03.2025 | 66,20 | 66,90 | 61,90 | 64,80 | -2,11% | 50,00 |
| 10.03.2025 | 67,10 | 67,60 | 62,30 | 66,20 | -0,75% | 161,00 |
| 07.03.2025 | 66,40 | 67,70 | 66,40 | 66,70 | 0,30% | 18,00 |
| 06.03.2025 | 66,70 | 67,10 | 64,60 | 66,50 | -0,15% | 40,00 |
| 05.03.2025 | 65,80 | 67,10 | 62,30 | 66,60 | 1,22% | 100,00 |
| 04.03.2025 | 64,30 | 66,80 | 64,10 | 65,80 | 2,33% | - |
| 03.03.2025 | 63,50 | 66,40 | 63,50 | 64,30 | 1,10% | - |
| 28.02.2025 | 63,80 | 63,90 | 60,60 | 63,60 | 0,16% | 100,00 |
| 27.02.2025 | 63,60 | 63,80 | 62,70 | 63,50 | -0,31% | - |
| 26.02.2025 | 63,70 | 64,70 | 62,30 | 63,70 | 0,31% | 100,00 |
| 25.02.2025 | 63,10 | 65,40 | 62,80 | 63,50 | 0,47% | - |
| 24.02.2025 | 64,50 | 67,00 | 60,50 | 63,20 | -1,86% | 150,00 |
| 21.02.2025 | 63,60 | 64,90 | 63,10 | 64,40 | 1,26% | - |
| 20.02.2025 | 64,30 | 64,70 | 61,60 | 63,60 | -1,70% | 158,00 |
| 19.02.2025 | 64,50 | 64,80 | 61,30 | 64,70 | 0,47% | - |
| 18.02.2025 | 64,50 | 65,60 | 64,00 | 64,40 | -1,08% | - |
| 17.02.2025 | 63,40 | 65,20 | 60,90 | 65,10 | 2,52% | 127,00 |
| 14.02.2025 | 63,50 | 64,10 | 62,80 | 63,50 | -0,16% | - |
| 13.02.2025 | 63,80 | 64,60 | 63,10 | 63,60 | -0,78% | - |
| 12.02.2025 | 63,60 | 66,10 | 60,90 | 64,10 | 1,10% | - |
| 11.02.2025 | 63,10 | 64,70 | 63,10 | 63,40 | 0,79% | - |
| 10.02.2025 | 63,50 | 63,70 | 62,90 | 62,90 | -1,41% | 88,00 |
| 07.02.2025 | 63,00 | 65,20 | 63,00 | 63,80 | 1,27% | - |
| 06.02.2025 | 63,50 | 63,80 | 63,00 | 63,00 | -0,63% | - |
| 05.02.2025 | 64,30 | 64,40 | 63,20 | 63,40 | -1,40% | - |
| 04.02.2025 | 64,00 | 65,80 | 61,60 | 64,30 | 0,47% | 230,00 |
| 03.02.2025 | 62,60 | 65,70 | 62,60 | 64,00 | 1,11% | - |
| 31.01.2025 | 63,50 | 63,70 | 62,80 | 63,30 | 0,32% | 35,00 |
| 30.01.2025 | 63,10 | 64,50 | 62,20 | 63,10 | 0,00% | - |
| 29.01.2025 | 63,70 | 64,00 | 62,20 | 63,10 | -0,94% | - |
| 28.01.2025 | 63,30 | 64,30 | 62,90 | 63,70 | 0,79% | 13,00 |
| 27.01.2025 | 63,40 | 65,10 | 63,20 | 63,20 | -0,63% | 93,00 |
| 24.01.2025 | 61,80 | 65,80 | 61,30 | 63,60 | 2,58% | 5,00 |
| 23.01.2025 | 61,60 | 65,30 | 61,10 | 62,00 | 0,81% | - |