Börse:
98,500€
-1,60%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
98,000€
Ask:
99,000€
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 100,10 | 100,50 | 98,00 | 98,50 | -1,60% | 348,00 |
| 17.05.2022 | 100,10 | 101,00 | 99,00 | 100,10 | 0,81% | 218,00 |
| 16.05.2022 | 96,10 | 101,00 | 94,20 | 99,30 | 3,33% | 494,00 |
| 13.05.2022 | 93,00 | 97,80 | 93,00 | 96,10 | 3,44% | 322,00 |
| 12.05.2022 | 94,90 | 97,40 | 91,00 | 92,90 | -2,00% | 474,00 |
| 11.05.2022 | 96,20 | 99,80 | 94,80 | 94,80 | -1,66% | 591,00 |
| 10.05.2022 | 98,50 | 100,00 | 95,20 | 96,40 | -2,53% | 300,00 |
| 09.05.2022 | 101,00 | 103,00 | 98,90 | 98,90 | -1,49% | 352,00 |
| 06.05.2022 | 96,10 | 101,50 | 96,10 | 100,40 | 5,68% | 542,00 |
| 05.05.2022 | 99,85 | 100,50 | 94,80 | 95,00 | -4,86% | 475,00 |
| 04.05.2022 | 100,00 | 101,00 | 97,40 | 99,85 | 0,35% | 383,00 |
| 03.05.2022 | 101,00 | 101,00 | 97,10 | 99,50 | -0,40% | 193,00 |
| 02.05.2022 | 100,75 | 101,50 | 97,60 | 99,90 | -0,10% | 179,00 |
| 29.04.2022 | 98,00 | 102,50 | 97,00 | 100,00 | -0,99% | 1.376,00 |
| 28.04.2022 | 102,50 | 104,50 | 93,00 | 101,00 | -2,18% | 739,00 |
| 27.04.2022 | 87,70 | 122,50 | 87,70 | 103,25 | 17,73% | 3.574,00 |
| 26.04.2022 | 91,60 | 91,60 | 87,70 | 87,70 | -3,31% | 669,00 |
| 25.04.2022 | 89,30 | 92,00 | 89,00 | 90,70 | 1,57% | 478,00 |
| 22.04.2022 | 89,10 | 90,20 | 88,00 | 89,30 | 0,22% | 357,00 |
| 21.04.2022 | 89,60 | 90,00 | 88,40 | 89,10 | 0,56% | 262,00 |
| 20.04.2022 | 88,00 | 90,00 | 86,80 | 88,60 | -0,34% | 312,00 |
| 19.04.2022 | 88,20 | 91,80 | 85,60 | 88,90 | 1,14% | 502,00 |
| 14.04.2022 | 89,60 | 90,90 | 87,60 | 87,90 | -3,09% | 867,00 |
| 13.04.2022 | 91,00 | 92,00 | 88,00 | 90,70 | 3,07% | 389,00 |
| 12.04.2022 | 93,80 | 94,00 | 87,20 | 88,00 | -4,86% | 1.795,00 |
| 11.04.2022 | 90,40 | 93,80 | 88,60 | 92,50 | 3,70% | 933,00 |
| 08.04.2022 | 91,40 | 91,80 | 88,10 | 89,20 | -2,41% | 367,00 |
| 07.04.2022 | 88,60 | 92,20 | 87,20 | 91,40 | 4,34% | 646,00 |
| 06.04.2022 | 87,80 | 89,60 | 87,40 | 87,60 | -0,23% | 648,00 |
| 05.04.2022 | 91,00 | 93,00 | 87,00 | 87,80 | -2,34% | 1.088,00 |
| 04.04.2022 | 87,00 | 91,00 | 87,00 | 89,90 | 5,39% | 3.261,00 |
| 01.04.2022 | 86,10 | 89,80 | 83,20 | 85,30 | -1,95% | 1.306,00 |
| 31.03.2022 | 83,20 | 88,80 | 82,50 | 87,00 | 3,82% | 2.155,00 |
| 30.03.2022 | 82,40 | 84,00 | 81,80 | 83,80 | 1,70% | 187,00 |
| 29.03.2022 | 83,40 | 84,00 | 81,40 | 82,40 | -1,08% | 749,00 |
| 28.03.2022 | 84,40 | 84,60 | 82,20 | 83,30 | 0,36% | 172,00 |
| 25.03.2022 | 82,70 | 84,20 | 82,20 | 83,00 | -0,24% | 219,00 |
| 24.03.2022 | 83,30 | 84,40 | 82,20 | 83,20 | -0,12% | 234,00 |
| 23.03.2022 | 83,10 | 84,80 | 81,40 | 83,30 | -0,24% | 403,00 |
| 22.03.2022 | 84,00 | 84,80 | 82,00 | 83,50 | -1,07% | 408,00 |
| 21.03.2022 | 84,30 | 86,40 | 84,10 | 84,40 | 0,12% | 437,00 |
| 18.03.2022 | 83,90 | 85,80 | 83,40 | 84,30 | 0,48% | 397,00 |
| 17.03.2022 | 83,90 | 84,60 | 83,20 | 83,90 | 0,00% | 93,00 |
| 16.03.2022 | 83,80 | 84,80 | 82,90 | 83,90 | 0,00% | 578,00 |
| 15.03.2022 | 81,60 | 84,80 | 81,20 | 83,90 | 1,70% | 539,00 |
| 14.03.2022 | 84,80 | 85,60 | 81,10 | 82,50 | -2,71% | 758,00 |
| 11.03.2022 | 82,90 | 84,80 | 82,90 | 84,80 | 2,29% | 390,00 |
| 10.03.2022 | 82,60 | 84,60 | 81,20 | 82,90 | 0,61% | 507,00 |
| 09.03.2022 | 82,20 | 85,40 | 80,20 | 82,40 | 0,12% | 693,00 |
| 08.03.2022 | 82,40 | 84,80 | 80,00 | 82,30 | -0,12% | 1.161,00 |
| 07.03.2022 | 82,70 | 85,60 | 80,00 | 82,40 | 1,48% | 1.256,00 |
| 04.03.2022 | 79,60 | 81,80 | 79,60 | 81,20 | 2,53% | 220,00 |
| 03.03.2022 | 85,20 | 86,60 | 77,00 | 79,20 | -7,26% | 461,00 |
| 02.03.2022 | 85,50 | 89,80 | 83,80 | 85,40 | -0,12% | 1.580,00 |
| 01.03.2022 | 80,00 | 92,00 | 78,00 | 85,50 | 8,23% | 2.388,00 |
| 28.02.2022 | 77,80 | 79,80 | 76,20 | 79,00 | 3,13% | 1.784,00 |
| 25.02.2022 | 76,60 | 77,80 | 75,00 | 76,60 | 0,00% | 305,00 |
| 24.02.2022 | 76,00 | 77,00 | 75,00 | 76,60 | 0,79% | 690,00 |
| 23.02.2022 | 75,20 | 77,60 | 75,20 | 76,00 | -0,13% | 501,00 |
| 22.02.2022 | 77,00 | 77,80 | 75,20 | 76,10 | -0,91% | 1.553,00 |
| 21.02.2022 | 77,00 | 78,00 | 75,80 | 76,80 | -0,26% | 1.430,00 |
| 18.02.2022 | 77,20 | 78,40 | 76,40 | 77,00 | -0,26% | 198,00 |
| 17.02.2022 | 76,80 | 77,80 | 75,80 | 77,20 | 0,78% | 163,00 |
| 16.02.2022 | 77,80 | 77,80 | 75,80 | 76,60 | -0,26% | 345,00 |
| 15.02.2022 | 76,20 | 78,50 | 76,20 | 76,80 | 0,79% | 773,00 |
| 14.02.2022 | 77,00 | 77,80 | 75,80 | 76,20 | -1,04% | 863,00 |
| 11.02.2022 | 77,00 | 78,40 | 76,20 | 77,00 | 0,00% | 328,00 |
| 10.02.2022 | 76,70 | 78,00 | 76,70 | 77,00 | 1,05% | 380,00 |
| 09.02.2022 | 80,00 | 80,00 | 75,60 | 76,20 | -3,67% | 752,00 |
| 08.02.2022 | 77,00 | 80,00 | 76,60 | 79,10 | 2,73% | 571,00 |
| 07.02.2022 | 77,30 | 78,00 | 76,20 | 77,00 | -0,39% | 457,00 |
| 04.02.2022 | 77,00 | 78,00 | 77,00 | 77,30 | 0,39% | 380,00 |
| 03.02.2022 | 77,00 | 78,00 | 76,60 | 77,00 | -1,03% | 61,00 |
| 02.02.2022 | 77,20 | 78,00 | 76,80 | 77,80 | 0,78% | 493,00 |
| 01.02.2022 | 77,00 | 78,00 | 76,60 | 77,20 | 0,26% | 842,00 |
| 31.01.2022 | 77,50 | 78,00 | 77,00 | 77,00 | -0,52% | 596,00 |
| 28.01.2022 | 80,00 | 81,40 | 77,10 | 77,40 | -4,33% | 1.075,00 |
| 27.01.2022 | 78,90 | 81,80 | 77,80 | 80,90 | 2,53% | 912,00 |
| 26.01.2022 | 76,90 | 80,10 | 76,90 | 78,90 | 1,28% | 826,00 |
| 25.01.2022 | 76,80 | 78,00 | 75,80 | 77,90 | 1,83% | 478,00 |
| 24.01.2022 | 77,30 | 79,00 | 75,60 | 76,50 | -1,03% | 1.804,00 |
| 21.01.2022 | 77,60 | 77,70 | 76,90 | 77,30 | -0,39% | 629,00 |
| 20.01.2022 | 76,80 | 78,60 | 76,80 | 77,60 | 1,04% | 353,00 |
| 19.01.2022 | 76,70 | 79,20 | 76,70 | 76,80 | 0,13% | 601,00 |
| 18.01.2022 | 75,60 | 76,70 | 75,50 | 76,70 | 1,46% | 729,00 |
| 17.01.2022 | 75,60 | 76,40 | 75,50 | 75,60 | 0,00% | 829,00 |
| 14.01.2022 | 75,70 | 76,20 | 75,60 | 75,60 | -0,13% | 1.046,00 |
| 13.01.2022 | 75,70 | 76,10 | 75,60 | 75,70 | 0,00% | 26,00 |
| 12.01.2022 | 75,60 | 76,00 | 75,50 | 75,70 | 0,40% | 279,00 |
| 11.01.2022 | 75,60 | 76,00 | 75,40 | 75,40 | -0,26% | 578,00 |
| 10.01.2022 | 75,50 | 76,60 | 75,50 | 75,60 | 0,13% | 640,00 |
| 07.01.2022 | 75,60 | 76,30 | 75,50 | 75,50 | -0,13% | 614,00 |
| 06.01.2022 | 75,60 | 75,80 | 75,50 | 75,60 | 0,00% | 153,00 |
| 05.01.2022 | 75,80 | 76,20 | 75,50 | 75,60 | -0,26% | 491,00 |
| 04.01.2022 | 75,80 | 76,10 | 75,80 | 75,80 | 0,00% | 470,00 |
| 03.01.2022 | 75,70 | 76,10 | 75,70 | 75,80 | -0,26% | 559,00 |
| 30.12.2021 | 75,40 | 76,00 | 75,40 | 76,00 | 0,80% | 171,00 |
| 29.12.2021 | 75,90 | 76,00 | 75,40 | 75,40 | -0,66% | 249,00 |
| 28.12.2021 | 76,10 | 76,10 | 75,20 | 75,90 | -0,26% | 565,00 |
| 27.12.2021 | 76,20 | 76,40 | 75,80 | 76,10 | -0,13% | 241,00 |