66,800€
0,30%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 66,80 | 69,30 | 66,60 | 66,80 | 0,30% | 509,00 |
| 17.04.2024 | 69,10 | 70,20 | 66,60 | 66,60 | -3,06% | 206,00 |
| 16.04.2024 | 71,30 | 71,80 | 67,40 | 68,70 | -3,51% | 305,00 |
| 15.04.2024 | 70,50 | 72,00 | 68,50 | 71,20 | 0,99% | 85,00 |
| 12.04.2024 | 70,50 | 72,00 | 70,30 | 70,50 | -0,42% | 263,00 |
| 11.04.2024 | 69,00 | 72,00 | 69,00 | 70,80 | 1,29% | 328,00 |
| 10.04.2024 | 71,70 | 71,80 | 65,20 | 69,90 | -1,96% | 485,00 |
| 09.04.2024 | 73,10 | 73,60 | 69,80 | 71,30 | -2,46% | 684,00 |
| 08.04.2024 | 73,50 | 73,80 | 70,80 | 73,10 | -3,43% | 591,00 |
| 05.04.2024 | 71,80 | 76,40 | 71,40 | 75,70 | 2,71% | 765,00 |
| 04.04.2024 | 70,00 | 75,00 | 69,80 | 73,70 | 3,80% | 1.369,00 |
| 03.04.2024 | 74,40 | 74,60 | 69,20 | 71,00 | -4,57% | 739,00 |
| 02.04.2024 | 74,20 | 76,80 | 73,60 | 74,40 | 0,81% | 1.378,00 |
| 28.03.2024 | 76,50 | 78,20 | 73,80 | 73,80 | -3,28% | 1.631,00 |
| 27.03.2024 | 75,20 | 78,00 | 75,20 | 76,30 | 1,06% | 390,00 |
| 26.03.2024 | 75,00 | 76,00 | 73,90 | 75,50 | 0,67% | 212,00 |
| 25.03.2024 | 74,50 | 75,00 | 73,00 | 75,00 | 1,21% | 286,00 |
| 22.03.2024 | 73,80 | 74,10 | 73,00 | 74,10 | 0,95% | 474,00 |
| 21.03.2024 | 73,00 | 74,40 | 71,40 | 73,40 | 0,55% | 345,00 |
| 20.03.2024 | 75,80 | 75,80 | 71,20 | 73,00 | -0,82% | 608,00 |
| 19.03.2024 | 73,80 | 76,50 | 68,20 | 73,60 | 3,66% | 1.256,00 |
| 18.03.2024 | 70,00 | 73,80 | 68,00 | 71,00 | 1,72% | 399,00 |
| 15.03.2024 | 69,00 | 72,00 | 68,40 | 69,80 | 1,16% | 405,00 |
| 14.03.2024 | 68,00 | 69,60 | 66,00 | 69,00 | 1,47% | 889,00 |
| 13.03.2024 | 71,60 | 73,20 | 66,80 | 68,00 | -5,56% | 1.107,00 |
| 12.03.2024 | 71,00 | 74,00 | 70,00 | 72,00 | 1,12% | 1.201,00 |
| 11.03.2024 | 62,60 | 77,00 | 62,60 | 71,20 | 14,47% | 4.083,00 |
| 08.03.2024 | 61,80 | 63,00 | 60,20 | 62,20 | 1,30% | 1.508,00 |
| 07.03.2024 | 62,40 | 62,80 | 60,50 | 61,40 | 0,00% | 834,00 |
| 06.03.2024 | 60,80 | 62,40 | 60,00 | 61,40 | 0,99% | 361,00 |
| 05.03.2024 | 60,90 | 62,00 | 60,20 | 60,80 | 0,33% | 898,00 |
| 04.03.2024 | 60,40 | 61,40 | 60,20 | 60,60 | 0,50% | 1.137,00 |
| 01.03.2024 | 60,60 | 61,40 | 60,00 | 60,30 | -1,31% | 535,00 |
| 29.02.2024 | 61,40 | 61,60 | 60,20 | 61,10 | 0,16% | 419,00 |
| 28.02.2024 | 63,70 | 63,70 | 59,20 | 61,00 | -3,79% | 1.701,00 |
| 27.02.2024 | 63,00 | 64,20 | 60,40 | 63,40 | 0,63% | 681,00 |
| 26.02.2024 | 65,00 | 65,80 | 62,60 | 63,00 | -3,82% | 1.224,00 |
| 23.02.2024 | 66,20 | 66,40 | 65,20 | 65,50 | -1,36% | 573,00 |
| 22.02.2024 | 65,20 | 66,80 | 64,70 | 66,40 | 2,31% | 1.071,00 |
| 21.02.2024 | 65,80 | 69,20 | 57,00 | 64,90 | -1,52% | 2.429,00 |
| 20.02.2024 | 69,60 | 71,00 | 65,20 | 65,90 | -5,99% | 1.049,00 |
| 19.02.2024 | 70,30 | 71,00 | 69,60 | 70,10 | -0,28% | 860,00 |
| 16.02.2024 | 71,30 | 71,80 | 70,00 | 70,30 | -1,40% | 286,00 |
| 15.02.2024 | 72,00 | 72,00 | 70,00 | 71,30 | -0,97% | 551,00 |
| 14.02.2024 | 73,00 | 74,80 | 70,00 | 72,00 | -2,04% | 430,00 |
| 13.02.2024 | 72,20 | 74,80 | 72,00 | 73,50 | 0,96% | 285,00 |
| 12.02.2024 | 74,80 | 74,80 | 72,00 | 72,80 | -1,89% | 383,00 |
| 09.02.2024 | 73,40 | 75,00 | 73,00 | 74,20 | 0,54% | 468,00 |
| 08.02.2024 | 74,30 | 74,30 | 72,20 | 73,80 | -0,67% | 405,00 |
| 07.02.2024 | 74,10 | 74,40 | 72,40 | 74,30 | 0,54% | 593,00 |
| 06.02.2024 | 71,60 | 74,20 | 70,90 | 73,90 | 3,21% | 245,00 |
| 05.02.2024 | 73,10 | 75,10 | 70,10 | 71,60 | -1,92% | 396,00 |
| 02.02.2024 | 72,00 | 74,40 | 71,50 | 73,00 | 2,10% | 916,00 |
| 01.02.2024 | 75,00 | 75,00 | 71,00 | 71,50 | -4,67% | 464,00 |
| 31.01.2024 | 75,90 | 75,90 | 74,40 | 75,00 | 0,13% | 14,00 |
| 30.01.2024 | 74,70 | 75,80 | 74,00 | 74,90 | -0,40% | 125,00 |
| 29.01.2024 | 75,40 | 76,00 | 74,60 | 75,20 | 1,08% | 563,00 |
| 26.01.2024 | 74,20 | 74,60 | 72,90 | 74,40 | 2,90% | 433,00 |
| 25.01.2024 | 76,10 | 76,20 | 68,40 | 72,30 | -4,99% | 1.553,00 |
| 24.01.2024 | 77,00 | 77,80 | 75,60 | 76,10 | -1,55% | 272,00 |
| 23.01.2024 | 76,90 | 78,00 | 76,70 | 77,30 | 0,13% | 339,00 |
| 22.01.2024 | 78,40 | 78,40 | 76,00 | 77,20 | -0,13% | 198,00 |
| 19.01.2024 | 77,40 | 78,00 | 76,40 | 77,30 | -1,02% | 259,00 |
| 18.01.2024 | 77,00 | 78,10 | 76,40 | 78,10 | 1,69% | 137,00 |
| 17.01.2024 | 76,40 | 77,50 | 76,40 | 76,80 | 0,00% | 93,00 |
| 16.01.2024 | 77,70 | 78,20 | 76,40 | 76,80 | -1,16% | 144,00 |
| 15.01.2024 | 77,70 | 78,40 | 77,00 | 77,70 | 0,91% | 225,00 |
| 12.01.2024 | 77,30 | 78,40 | 76,80 | 77,00 | -0,39% | 179,00 |
| 11.01.2024 | 77,80 | 78,50 | 75,80 | 77,30 | -0,64% | 539,00 |
| 10.01.2024 | 79,00 | 79,00 | 76,60 | 77,80 | -0,38% | 339,00 |
| 09.01.2024 | 78,00 | 79,20 | 77,00 | 78,10 | -0,89% | 257,00 |
| 08.01.2024 | 78,80 | 79,20 | 77,50 | 78,80 | 0,51% | 458,00 |
| 05.01.2024 | 78,90 | 79,80 | 77,20 | 78,40 | -0,51% | 171,00 |
| 04.01.2024 | 76,80 | 80,30 | 75,90 | 78,80 | 1,94% | 1.209,00 |
| 03.01.2024 | 78,70 | 79,00 | 76,80 | 77,30 | -1,65% | 509,00 |
| 02.01.2024 | 79,00 | 79,80 | 77,60 | 78,60 | -1,01% | 229,00 |
| 29.12.2023 | 78,20 | 79,80 | 78,20 | 79,40 | 0,89% | 109,00 |
| 28.12.2023 | 77,00 | 79,60 | 76,90 | 78,70 | -0,38% | 244,00 |
| 27.12.2023 | 80,60 | 80,60 | 77,00 | 79,00 | 1,28% | 382,00 |
| 22.12.2023 | 78,20 | 80,00 | 72,50 | 78,00 | -1,64% | 2.087,00 |
| 21.12.2023 | 81,40 | 81,40 | 75,00 | 79,30 | -2,34% | 702,00 |
| 20.12.2023 | 81,20 | 82,00 | 80,20 | 81,20 | 0,12% | 146,00 |
| 19.12.2023 | 81,20 | 82,20 | 79,80 | 81,10 | -0,12% | 159,00 |
| 18.12.2023 | 82,10 | 84,00 | 80,20 | 81,20 | -1,34% | 593,00 |
| 15.12.2023 | 82,10 | 82,80 | 81,00 | 82,30 | -0,12% | 154,00 |
| 14.12.2023 | 82,40 | 82,60 | 81,00 | 82,40 | 1,10% | 65,00 |
| 13.12.2023 | 82,40 | 82,80 | 81,00 | 81,50 | -1,33% | 136,00 |
| 12.12.2023 | 82,40 | 83,80 | 81,40 | 82,60 | -0,36% | 99,00 |
| 11.12.2023 | 81,40 | 83,40 | 81,20 | 82,90 | 0,24% | 196,00 |
| 08.12.2023 | 83,00 | 83,00 | 81,40 | 82,70 | 0,98% | 23,00 |
| 07.12.2023 | 83,00 | 84,00 | 81,00 | 81,90 | -1,21% | 589,00 |
| 06.12.2023 | 84,50 | 84,50 | 82,80 | 82,90 | -1,89% | 146,00 |
| 05.12.2023 | 84,40 | 85,00 | 82,00 | 84,50 | 0,24% | 585,00 |
| 04.12.2023 | 82,40 | 85,60 | 82,00 | 84,30 | 4,59% | 1.949,00 |
| 01.12.2023 | 80,90 | 81,80 | 79,60 | 80,60 | -0,25% | 217,00 |
| 30.11.2023 | 81,10 | 81,10 | 80,20 | 80,80 | 0,25% | 10,00 |
| 29.11.2023 | 79,60 | 81,60 | 79,40 | 80,60 | 0,75% | 169,00 |
| 28.11.2023 | 80,70 | 81,00 | 79,40 | 80,00 | -0,12% | 100,00 |
| 27.11.2023 | 80,60 | 80,80 | 79,40 | 80,10 | -0,62% | 228,00 |
| 24.11.2023 | 79,10 | 80,60 | 78,60 | 80,60 | 1,90% | 44,00 |