69,200€
-0,43%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 69,20 | 69,90 | 69,00 | 69,50 | 1,02% | - |
| 12.05.2026 | 68,90 | 69,30 | 68,60 | 68,80 | 1,18% | 30,00 |
| 08.05.2026 | 67,60 | 68,00 | 67,30 | 68,00 | -1,16% | - |
| 05.05.2026 | 69,50 | 69,50 | 68,40 | 68,80 | -0,29% | - |
| 04.05.2026 | 69,10 | 69,10 | 68,80 | 69,00 | 0,00% | - |
| 30.04.2026 | 68,70 | 69,10 | 68,10 | 69,00 | 0,00% | 73,00 |
| 29.04.2026 | 68,90 | 69,10 | 67,60 | 69,00 | -0,86% | - |
| 28.04.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,29% | 5,00 |
| 27.04.2026 | 69,50 | 69,60 | 69,40 | 69,40 | -0,14% | - |
| 24.04.2026 | 69,50 | 70,00 | 69,00 | 69,50 | -1,42% | 40,00 |
| 23.04.2026 | 69,60 | 70,50 | 69,50 | 70,50 | 1,44% | 15,00 |
| 22.04.2026 | 69,90 | 70,50 | 69,50 | 69,50 | -0,57% | - |
| 21.04.2026 | 70,00 | 70,60 | 69,50 | 69,90 | -0,85% | - |
| 20.04.2026 | 69,20 | 71,00 | 69,20 | 70,50 | 1,73% | - |
| 17.04.2026 | 69,20 | 69,60 | 68,70 | 69,30 | 0,43% | - |
| 16.04.2026 | 69,00 | 69,90 | 68,40 | 69,00 | 0,15% | - |
| 15.04.2026 | 67,90 | 70,00 | 0,00 | 68,90 | 2,38% | 105,00 |
| 14.04.2026 | 67,40 | 68,20 | 60,50 | 67,30 | 2,12% | - |
| 13.04.2026 | 68,80 | 68,80 | 50,25 | 65,90 | -3,80% | 729,00 |
| 10.04.2026 | 68,60 | 68,80 | 65,30 | 68,50 | -0,29% | - |
| 09.04.2026 | 67,80 | 68,70 | 67,80 | 68,70 | 0,00% | - |
| 08.04.2026 | 69,10 | 69,10 | 68,70 | 68,70 | -2,97% | - |
| 07.04.2026 | 69,40 | 70,90 | 69,30 | 70,80 | 0,43% | - |
| 02.04.2026 | 69,60 | 76,60 | 69,60 | 70,50 | 0,28% | - |
| 01.04.2026 | 70,30 | 74,70 | 68,10 | 70,30 | 0,43% | - |
| 31.03.2026 | 70,40 | 71,50 | 69,40 | 70,00 | -0,57% | - |
| 30.03.2026 | 70,50 | 71,10 | 69,90 | 70,40 | 0,14% | - |
| 27.03.2026 | 68,50 | 70,60 | 67,90 | 70,30 | 2,48% | - |
| 26.03.2026 | 69,00 | 69,60 | 68,20 | 68,60 | -0,72% | - |
| 25.03.2026 | 70,20 | 70,30 | 68,70 | 69,10 | -0,29% | - |
| 24.03.2026 | 68,30 | 69,60 | 67,70 | 69,30 | 1,02% | - |
| 23.03.2026 | 68,30 | 69,70 | 67,80 | 68,60 | -1,01% | 71,00 |
| 20.03.2026 | 69,00 | 69,30 | 69,00 | 69,30 | 0,73% | - |
| 19.03.2026 | 68,90 | 70,00 | 68,20 | 68,80 | 0,00% | - |
| 18.03.2026 | 69,00 | 69,40 | 68,80 | 68,80 | -0,29% | 50,00 |
| 17.03.2026 | 67,30 | 70,20 | 67,30 | 69,00 | 1,47% | 1,00 |
| 16.03.2026 | 68,30 | 68,50 | 67,90 | 68,00 | -0,29% | - |
| 13.03.2026 | 67,70 | 68,50 | 67,70 | 68,20 | 0,44% | - |
| 12.03.2026 | 67,50 | 68,00 | 67,20 | 67,90 | 0,89% | - |
| 11.03.2026 | 66,80 | 68,00 | 66,30 | 67,30 | 0,90% | - |
| 10.03.2026 | 69,10 | 71,30 | 66,60 | 66,70 | -3,61% | 296,00 |
| 09.03.2026 | 67,20 | 71,60 | 66,60 | 69,20 | 3,44% | - |
| 06.03.2026 | 67,50 | 67,50 | 66,60 | 66,90 | -0,89% | - |
| 05.03.2026 | 67,60 | 68,20 | 66,10 | 67,50 | -0,15% | 60,00 |
| 04.03.2026 | 67,00 | 67,70 | 65,90 | 67,60 | 0,15% | 53,00 |
| 03.03.2026 | 66,30 | 67,60 | 65,80 | 67,50 | 3,05% | 300,00 |
| 02.03.2026 | 66,40 | 67,30 | 65,40 | 65,50 | -2,09% | 455,00 |
| 27.02.2026 | 67,10 | 67,10 | 66,90 | 66,90 | 0,00% | - |
| 26.02.2026 | 67,70 | 67,90 | 66,70 | 66,90 | -1,18% | - |
| 25.02.2026 | 68,30 | 68,40 | 67,00 | 67,70 | -1,17% | 1,00 |
| 24.02.2026 | 68,50 | 68,60 | 67,00 | 68,50 | 0,59% | - |
| 23.02.2026 | 67,80 | 68,30 | 67,80 | 68,10 | -1,87% | - |
| 20.02.2026 | 69,10 | 71,50 | 69,10 | 69,40 | -1,84% | 186,00 |
| 19.02.2026 | 70,90 | 70,90 | 70,70 | 70,70 | -8,42% | 80,00 |
| 18.02.2026 | 70,70 | 77,20 | 70,70 | 77,20 | 9,04% | - |
| 17.02.2026 | 69,60 | 79,30 | 69,60 | 70,80 | -7,33% | 236,00 |
| 16.02.2026 | 69,90 | 76,40 | 69,60 | 76,40 | 9,93% | - |
| 13.02.2026 | 68,90 | 70,40 | 68,90 | 69,50 | 0,72% | - |
| 12.02.2026 | 69,20 | 71,00 | 69,00 | 69,00 | 0,00% | - |
| 11.02.2026 | 69,70 | 71,10 | 68,50 | 69,00 | -1,29% | - |
| 10.02.2026 | 68,60 | 70,00 | 68,50 | 69,90 | 0,14% | 150,00 |
| 09.02.2026 | 70,20 | 70,20 | 69,80 | 69,80 | -0,43% | 50,00 |
| 06.02.2026 | 70,70 | 72,90 | 69,70 | 70,10 | -0,71% | - |
| 05.02.2026 | 70,70 | 70,70 | 70,60 | 70,60 | -1,26% | - |
| 04.02.2026 | 70,80 | 71,50 | 70,80 | 71,50 | 0,99% | 1,00 |
| 03.02.2026 | 70,90 | 70,90 | 70,40 | 70,80 | 0,00% | - |
| 02.02.2026 | 70,50 | 71,50 | 68,80 | 70,80 | 0,85% | 288,00 |
| 30.01.2026 | 68,70 | 71,10 | 68,60 | 70,20 | 2,33% | 70,00 |
| 29.01.2026 | 69,20 | 70,90 | 68,50 | 68,60 | -1,01% | 141,00 |
| 28.01.2026 | 68,50 | 70,90 | 68,50 | 69,30 | 1,02% | 100,00 |
| 27.01.2026 | 68,80 | 70,00 | 68,40 | 68,60 | 1,03% | 50,00 |
| 26.01.2026 | 68,60 | 69,10 | 67,70 | 67,90 | -1,02% | - |
| 23.01.2026 | 68,00 | 68,90 | 67,80 | 68,60 | 0,88% | 50,00 |
| 22.01.2026 | 68,10 | 68,50 | 67,70 | 68,00 | -0,15% | - |
| 21.01.2026 | 68,30 | 68,40 | 67,40 | 68,10 | -0,15% | 100,00 |
| 20.01.2026 | 68,00 | 68,20 | 67,40 | 68,20 | 0,00% | 5,00 |
| 19.01.2026 | 69,50 | 70,80 | 64,80 | 68,20 | -1,16% | 1,00 |
| 16.01.2026 | 69,10 | 73,70 | 68,50 | 69,00 | -0,86% | - |
| 15.01.2026 | 69,10 | 69,60 | 69,10 | 69,60 | 0,43% | - |
| 14.01.2026 | 68,50 | 69,40 | 68,30 | 69,30 | 1,02% | - |
| 13.01.2026 | 68,70 | 69,70 | 68,50 | 68,60 | -0,29% | 150,00 |
| 12.01.2026 | 69,10 | 69,70 | 67,80 | 68,80 | 0,15% | - |
| 09.01.2026 | 68,20 | 70,10 | 68,20 | 68,70 | 1,93% | - |
| 08.01.2026 | 67,90 | 67,90 | 66,90 | 67,40 | -0,59% | - |
| 07.01.2026 | 67,70 | 68,00 | 67,00 | 67,80 | -0,73% | 1,00 |
| 06.01.2026 | 68,30 | 68,40 | 67,90 | 68,30 | -0,73% | - |
| 05.01.2026 | 67,90 | 70,40 | 66,80 | 68,80 | 1,47% | 1,00 |
| 02.01.2026 | 68,00 | 70,20 | 66,80 | 67,80 | -0,29% | - |
| 30.12.2025 | 67,60 | 69,70 | 67,60 | 68,00 | -0,87% | - |
| 29.12.2025 | 67,50 | 70,30 | 67,40 | 68,60 | 2,54% | - |
| 23.12.2025 | 67,00 | 67,50 | 66,90 | 66,90 | -0,59% | - |
| 22.12.2025 | 67,00 | 69,00 | 66,40 | 67,30 | 0,60% | - |
| 19.12.2025 | 66,70 | 67,70 | 66,50 | 66,90 | 0,60% | - |
| 18.12.2025 | 67,80 | 68,00 | 65,80 | 66,50 | -2,06% | 64,00 |
| 17.12.2025 | 67,10 | 68,30 | 67,10 | 67,90 | 1,04% | - |
| 16.12.2025 | 66,80 | 68,60 | 66,70 | 67,20 | 0,60% | - |
| 15.12.2025 | 66,90 | 67,60 | 66,00 | 66,80 | 0,91% | 40,00 |
| 12.12.2025 | 65,90 | 68,50 | 63,40 | 66,20 | 0,61% | - |
| 11.12.2025 | 66,90 | 69,40 | 61,80 | 65,80 | -3,24% | 30,00 |
| 10.12.2025 | 67,60 | 69,90 | 67,10 | 68,00 | 0,59% | - |