Börse:
52,000€
-0,95%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
51,500€
Ask:
52,500€
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 52,00 | 54,00 | 51,75 | 52,25 | -0,48% | - |
| 26.10.2020 | 52,00 | 52,50 | 52,00 | 52,50 | 0,96% | 55,00 |
| 23.10.2020 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | 43,00 |
| 22.10.2020 | 50,50 | 52,50 | 50,50 | 52,00 | -0,95% | 923,00 |
| 21.10.2020 | 52,50 | 52,50 | 51,50 | 52,50 | -0,94% | 129,00 |
| 20.10.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 107,00 |
| 19.10.2020 | 53,50 | 54,00 | 53,00 | 53,00 | -0,93% | 472,00 |
| 16.10.2020 | 52,50 | 55,00 | 52,50 | 53,50 | 2,88% | 1.248,00 |
| 15.10.2020 | 53,00 | 53,00 | 51,00 | 52,00 | -1,89% | 664,00 |
| 14.10.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 56,00 |
| 13.10.2020 | 53,00 | 53,00 | 52,50 | 53,00 | -0,93% | 753,00 |
| 12.10.2020 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 141,00 |
| 09.10.2020 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | 19,00 |
| 08.10.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 104,00 |
| 07.10.2020 | 53,50 | 54,50 | 53,00 | 53,00 | -1,85% | 236,00 |
| 06.10.2020 | 54,50 | 55,00 | 53,50 | 54,00 | 0,93% | 287,00 |
| 05.10.2020 | 52,50 | 54,50 | 52,50 | 53,50 | -2,73% | 106,00 |
| 02.10.2020 | 52,50 | 55,00 | 52,50 | 55,00 | 5,77% | 361,00 |
| 01.10.2020 | 54,50 | 54,50 | 51,50 | 52,00 | -2,35% | 863,00 |
| 30.09.2020 | 52,75 | 53,25 | 52,50 | 53,25 | 0,47% | - |
| 29.09.2020 | 55,00 | 55,50 | 53,00 | 53,00 | -1,85% | 1.044,00 |
| 28.09.2020 | 53,00 | 54,00 | 53,00 | 54,00 | 0,93% | 339,00 |
| 25.09.2020 | 52,50 | 53,50 | 52,50 | 53,50 | 2,88% | 551,00 |
| 24.09.2020 | 52,00 | 53,00 | 52,00 | 52,00 | 0,97% | 431,00 |
| 23.09.2020 | 51,00 | 51,50 | 50,50 | 51,50 | 1,98% | 204,00 |
| 22.09.2020 | 51,00 | 52,00 | 49,80 | 50,50 | -0,98% | 730,00 |
| 21.09.2020 | 52,00 | 52,00 | 50,50 | 51,00 | -1,92% | 883,00 |
| 18.09.2020 | 54,00 | 54,50 | 52,00 | 52,00 | -1,89% | 540,00 |
| 17.09.2020 | 52,00 | 55,50 | 52,00 | 53,00 | 1,92% | 3.075,00 |
| 16.09.2020 | 50,00 | 52,50 | 50,00 | 52,00 | 4,42% | 1.125,00 |
| 15.09.2020 | 50,00 | 51,00 | 49,40 | 49,80 | 0,40% | 864,00 |
| 14.09.2020 | 49,60 | 50,50 | 49,60 | 49,60 | 0,81% | 430,00 |
| 11.09.2020 | 48,80 | 49,20 | 48,80 | 49,20 | -0,40% | 19,00 |
| 10.09.2020 | 49,60 | 49,60 | 49,40 | 49,40 | 0,41% | 85,00 |
| 09.09.2020 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 08.09.2020 | 49,60 | 49,80 | 49,40 | 49,40 | 0,41% | 86,00 |
| 07.09.2020 | 48,20 | 49,80 | 48,20 | 49,20 | 0,82% | 243,00 |
| 04.09.2020 | 49,00 | 49,20 | 48,80 | 48,80 | 0,00% | 131,00 |
| 03.09.2020 | 49,40 | 49,60 | 48,40 | 48,80 | -0,41% | 349,00 |
| 02.09.2020 | 50,00 | 51,00 | 48,60 | 49,00 | -1,21% | 1.389,00 |
| 01.09.2020 | 49,20 | 50,00 | 49,00 | 49,60 | -0,40% | 401,00 |
| 31.08.2020 | 48,80 | 49,80 | 48,80 | 49,80 | 1,22% | 115,00 |
| 28.08.2020 | 49,80 | 49,80 | 48,80 | 49,20 | -0,81% | 474,00 |
| 27.08.2020 | 49,80 | 49,80 | 49,20 | 49,60 | 0,00% | 270,00 |
| 26.08.2020 | 49,20 | 49,60 | 49,20 | 49,60 | 0,00% | 126,00 |
| 25.08.2020 | 49,00 | 49,60 | 48,60 | 49,60 | 2,06% | 342,00 |
| 24.08.2020 | 49,00 | 49,00 | 48,00 | 48,60 | -2,41% | 594,00 |
| 21.08.2020 | 48,60 | 50,00 | 48,60 | 49,80 | 0,81% | 46,00 |
| 20.08.2020 | 48,60 | 52,00 | 47,60 | 49,40 | 1,23% | 1.257,00 |
| 19.08.2020 | 49,20 | 49,40 | 48,00 | 48,80 | 0,00% | 582,00 |
| 18.08.2020 | 48,40 | 49,40 | 48,40 | 48,80 | -0,41% | 193,00 |
| 17.08.2020 | 49,00 | 49,00 | 48,40 | 49,00 | 0,00% | 39,00 |
| 14.08.2020 | 48,40 | 49,80 | 48,40 | 49,00 | 1,24% | 1.187,00 |
| 13.08.2020 | 48,80 | 48,80 | 48,40 | 48,40 | 0,00% | 135,00 |
| 12.08.2020 | 47,80 | 48,40 | 47,80 | 48,40 | 0,41% | 116,00 |
| 11.08.2020 | 48,30 | 48,30 | 48,00 | 48,20 | -0,41% | - |
| 10.08.2020 | 48,40 | 48,80 | 48,40 | 48,40 | 0,41% | 103,00 |
| 07.08.2020 | 47,80 | 48,80 | 47,80 | 48,20 | -0,41% | 33,00 |
| 06.08.2020 | 48,80 | 48,80 | 47,80 | 48,40 | -0,82% | 246,00 |
| 05.08.2020 | 48,80 | 48,80 | 48,40 | 48,80 | -1,21% | 233,00 |
| 04.08.2020 | 49,20 | 49,40 | 49,20 | 49,40 | -0,40% | 82,00 |
| 03.08.2020 | 49,60 | 49,80 | 48,40 | 49,60 | 1,22% | 323,00 |
| 31.07.2020 | 49,20 | 49,40 | 48,40 | 49,00 | 0,00% | 1.110,00 |
| 30.07.2020 | 48,80 | 49,40 | 48,60 | 49,00 | -0,61% | 221,00 |
| 29.07.2020 | 48,80 | 49,40 | 48,80 | 49,30 | 0,20% | - |
| 28.07.2020 | 49,20 | 49,40 | 49,20 | 49,20 | 0,41% | 295,00 |
| 27.07.2020 | 48,20 | 49,20 | 48,20 | 49,00 | 0,82% | 428,00 |
| 24.07.2020 | 48,20 | 48,80 | 48,20 | 48,60 | 0,00% | 160,00 |
| 23.07.2020 | 48,80 | 48,80 | 48,20 | 48,60 | 0,00% | 164,00 |
| 22.07.2020 | 48,40 | 48,60 | 48,20 | 48,60 | -0,41% | 80,00 |
| 21.07.2020 | 48,40 | 49,40 | 48,20 | 48,80 | 0,00% | 334,00 |
| 20.07.2020 | 49,00 | 49,00 | 48,40 | 48,80 | 0,00% | 300,00 |
| 17.07.2020 | 49,00 | 49,00 | 48,60 | 48,80 | 0,41% | 984,00 |
| 16.07.2020 | 48,60 | 49,40 | 48,60 | 48,60 | -0,41% | 753,00 |
| 15.07.2020 | 49,20 | 49,20 | 48,80 | 48,80 | 0,00% | 896,00 |
| 14.07.2020 | 49,20 | 49,20 | 48,80 | 48,80 | 0,00% | 435,00 |
| 13.07.2020 | 49,20 | 49,20 | 48,80 | 48,80 | 0,00% | 112,00 |
| 10.07.2020 | 49,20 | 49,20 | 48,60 | 48,80 | 0,00% | 217,00 |
| 09.07.2020 | 49,00 | 49,00 | 48,80 | 48,80 | -0,41% | 400,00 |
| 08.07.2020 | 48,80 | 49,00 | 48,80 | 49,00 | 0,41% | 100,00 |
| 07.07.2020 | 49,00 | 49,00 | 48,80 | 48,80 | -1,61% | 100,00 |
| 06.07.2020 | 49,60 | 50,00 | 49,60 | 49,60 | 0,00% | 738,00 |
| 03.07.2020 | 49,80 | 50,00 | 49,60 | 49,60 | 0,00% | 47,00 |
| 02.07.2020 | 49,00 | 50,00 | 49,00 | 49,60 | 0,00% | 51,00 |
| 01.07.2020 | 49,80 | 50,00 | 49,00 | 49,60 | 1,22% | 532,00 |
| 30.06.2020 | 48,60 | 49,00 | 48,60 | 49,00 | -1,21% | 635,00 |
| 29.06.2020 | 50,00 | 50,00 | 49,60 | 49,60 | 0,40% | 216,00 |
| 26.06.2020 | 49,80 | 50,00 | 49,40 | 49,40 | -0,40% | 9,00 |
| 25.06.2020 | 48,40 | 50,00 | 48,40 | 49,60 | 2,06% | 263,00 |
| 24.06.2020 | 49,60 | 49,60 | 48,60 | 48,60 | -1,62% | 300,00 |
| 23.06.2020 | 50,00 | 50,00 | 49,20 | 49,40 | -0,40% | 720,00 |
| 22.06.2020 | 48,00 | 50,00 | 48,00 | 49,60 | -0,40% | 1.518,00 |
| 19.06.2020 | 49,80 | 49,80 | 48,40 | 49,80 | 2,05% | 1.611,00 |
| 18.06.2020 | 48,60 | 49,40 | 48,00 | 48,80 | 0,41% | 422,00 |
| 17.06.2020 | 49,60 | 49,60 | 47,00 | 48,60 | -0,82% | 1.249,00 |
| 16.06.2020 | 50,00 | 51,00 | 48,80 | 49,00 | -1,61% | 742,00 |
| 15.06.2020 | 48,60 | 52,00 | 48,60 | 49,80 | 2,47% | 3.505,00 |
| 12.06.2020 | 47,80 | 48,80 | 47,80 | 48,60 | 1,67% | 59,00 |
| 11.06.2020 | 50,00 | 50,00 | 47,80 | 47,80 | -2,85% | 205,00 |
| 10.06.2020 | 48,80 | 49,20 | 47,80 | 49,20 | 1,65% | 172,00 |