Börse:
88,900€
-1,98%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
88,000€
Ask:
89,800€
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 87,50 | 91,20 | 86,70 | 88,90 | -1,98% | 1.253,00 |
| 28.06.2022 | 90,00 | 91,80 | 90,00 | 90,70 | 0,33% | 139,00 |
| 27.06.2022 | 88,80 | 90,80 | 88,80 | 90,40 | 2,03% | 377,00 |
| 24.06.2022 | 88,10 | 89,20 | 88,00 | 88,60 | 0,57% | 437,00 |
| 23.06.2022 | 88,10 | 91,80 | 87,20 | 88,10 | 0,00% | 861,00 |
| 22.06.2022 | 90,80 | 90,80 | 86,70 | 88,10 | -2,33% | 252,00 |
| 21.06.2022 | 88,40 | 91,00 | 88,40 | 90,20 | 2,04% | 432,00 |
| 20.06.2022 | 86,60 | 90,90 | 86,40 | 88,40 | 0,80% | 815,00 |
| 17.06.2022 | 86,50 | 88,80 | 86,50 | 87,70 | -0,23% | 466,00 |
| 16.06.2022 | 90,20 | 90,20 | 86,20 | 87,90 | -0,23% | 274,00 |
| 15.06.2022 | 87,60 | 89,90 | 86,10 | 88,10 | 1,97% | 613,00 |
| 14.06.2022 | 87,20 | 89,40 | 85,20 | 86,40 | -0,92% | 488,00 |
| 13.06.2022 | 95,70 | 97,20 | 83,40 | 87,20 | -9,45% | 4.018,00 |
| 10.06.2022 | 96,50 | 98,20 | 95,40 | 96,30 | -0,21% | 216,00 |
| 09.06.2022 | 98,80 | 99,00 | 96,40 | 96,50 | -0,62% | 375,00 |
| 08.06.2022 | 98,90 | 99,00 | 93,80 | 97,10 | -1,82% | 494,00 |
| 07.06.2022 | 97,80 | 99,80 | 95,20 | 98,90 | 1,96% | 436,00 |
| 06.06.2022 | 97,20 | 98,80 | 96,00 | 97,00 | 0,00% | 400,00 |
| 03.06.2022 | 99,30 | 100,00 | 96,20 | 97,00 | -2,32% | 557,00 |
| 02.06.2022 | 98,60 | 100,00 | 98,60 | 99,30 | 0,10% | 161,00 |
| 01.06.2022 | 99,60 | 100,00 | 97,30 | 99,20 | -0,70% | 54,00 |
| 31.05.2022 | 99,40 | 101,00 | 99,00 | 99,90 | 0,20% | 610,00 |
| 30.05.2022 | 100,50 | 101,50 | 99,00 | 99,70 | -0,25% | 866,00 |
| 27.05.2022 | 97,20 | 103,00 | 97,20 | 99,95 | 0,96% | 618,00 |
| 26.05.2022 | 97,60 | 100,80 | 97,10 | 99,00 | 1,33% | 211,00 |
| 25.05.2022 | 97,00 | 98,60 | 96,80 | 97,70 | 0,72% | 363,00 |
| 24.05.2022 | 95,90 | 97,80 | 95,00 | 97,00 | 0,94% | 547,00 |
| 23.05.2022 | 97,60 | 97,60 | 95,20 | 96,10 | -1,74% | 123,00 |
| 20.05.2022 | 99,25 | 99,25 | 95,80 | 97,80 | -1,71% | 204,00 |
| 19.05.2022 | 98,10 | 102,00 | 91,50 | 99,50 | 1,02% | 1.345,00 |
| 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 |