Börse:
49,600€
-1,78%
Echtzeit-Aktienkurs ENBW ENERGIE BAD.-WUE. ON
Bid:
49,200€
Ask:
50,000€
Aktienkurse zur ENBW ENERGIE BAD.-WUE. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 49,60 | 51,50 | 48,20 | 49,40 | -2,18% | 927,00 |
| 08.04.2020 | 50,00 | 51,00 | 50,00 | 50,50 | 1,81% | 699,00 |
| 07.04.2020 | 48,80 | 50,00 | 48,00 | 49,60 | -0,80% | 213,00 |
| 06.04.2020 | 50,00 | 52,00 | 49,80 | 50,00 | 1,21% | 1.327,00 |
| 03.04.2020 | 50,00 | 50,00 | 49,40 | 49,40 | -2,18% | 361,00 |
| 02.04.2020 | 48,40 | 50,50 | 48,40 | 50,50 | 2,64% | 794,00 |
| 01.04.2020 | 47,60 | 49,40 | 47,60 | 49,20 | 5,13% | 337,00 |
| 31.03.2020 | 46,00 | 47,40 | 45,60 | 46,80 | 3,54% | 362,00 |
| 30.03.2020 | 45,40 | 45,60 | 43,20 | 45,20 | 1,35% | 840,00 |
| 27.03.2020 | 45,00 | 48,00 | 44,60 | 44,60 | 1,83% | 1.053,00 |
| 26.03.2020 | 45,20 | 47,40 | 42,40 | 43,80 | -2,67% | 809,00 |
| 25.03.2020 | 45,20 | 47,80 | 44,00 | 45,00 | -3,85% | 763,00 |
| 24.03.2020 | 41,00 | 47,80 | 41,00 | 46,80 | 20,00% | 2.006,00 |
| 23.03.2020 | 35,80 | 39,00 | 35,80 | 39,00 | 9,55% | 2.006,00 |
| 20.03.2020 | 34,20 | 36,80 | 34,20 | 35,60 | 3,49% | 682,00 |
| 19.03.2020 | 33,60 | 37,00 | 33,00 | 34,40 | -7,03% | 3.529,00 |
| 18.03.2020 | 35,00 | 38,60 | 35,00 | 37,00 | 2,78% | 981,00 |
| 17.03.2020 | 36,00 | 38,00 | 34,20 | 36,00 | 5,26% | 931,00 |
| 16.03.2020 | 39,00 | 39,80 | 32,00 | 34,20 | -14,50% | 2.117,00 |
| 13.03.2020 | 43,80 | 44,00 | 40,00 | 40,00 | -8,26% | 906,00 |
| 12.03.2020 | 42,60 | 45,00 | 41,20 | 43,60 | -0,91% | 1.094,00 |
| 11.03.2020 | 43,80 | 45,60 | 43,60 | 44,00 | -0,45% | 541,00 |
| 10.03.2020 | 43,00 | 45,80 | 42,80 | 44,20 | 4,74% | 1.451,00 |
| 09.03.2020 | 41,20 | 42,20 | 41,20 | 42,20 | -5,80% | 456,00 |
| 06.03.2020 | 45,60 | 45,60 | 44,20 | 44,80 | -1,32% | 254,00 |
| 05.03.2020 | 45,80 | 45,80 | 45,40 | 45,40 | 0,00% | 765,00 |
| 04.03.2020 | 43,40 | 45,60 | 43,20 | 45,40 | 6,07% | 1.135,00 |
| 03.03.2020 | 43,60 | 43,80 | 41,00 | 42,80 | 0,00% | 2.502,00 |
| 02.03.2020 | 44,40 | 45,20 | 42,80 | 42,80 | 4,90% | 787,00 |
| 28.02.2020 | 50,00 | 50,00 | 40,80 | 40,80 | -10,53% | 2.132,00 |
| 27.02.2020 | 46,60 | 46,60 | 45,00 | 45,60 | -4,60% | 1.379,00 |
| 26.02.2020 | 46,20 | 47,80 | 46,00 | 47,80 | 1,27% | 243,00 |
| 25.02.2020 | 47,60 | 47,60 | 45,60 | 47,20 | -1,67% | 1.466,00 |
| 24.02.2020 | 47,40 | 49,00 | 47,40 | 48,00 | -3,23% | 220,00 |
| 21.02.2020 | 49,80 | 50,00 | 49,60 | 49,60 | 0,00% | 75,00 |
| 20.02.2020 | 48,60 | 49,80 | 48,60 | 49,60 | 0,81% | 200,00 |
| 19.02.2020 | 49,40 | 50,00 | 49,20 | 49,20 | 0,41% | 164,00 |
| 18.02.2020 | 48,40 | 49,60 | 48,40 | 49,00 | 0,00% | 722,00 |
| 17.02.2020 | 50,00 | 50,00 | 48,00 | 49,00 | -0,81% | 983,00 |
| 14.02.2020 | 50,00 | 50,00 | 48,80 | 49,40 | 0,82% | 401,00 |
| 13.02.2020 | 48,40 | 51,00 | 48,20 | 49,00 | 2,08% | 1.569,00 |
| 12.02.2020 | 48,00 | 49,00 | 47,40 | 48,00 | -0,41% | 332,00 |
| 11.02.2020 | 48,00 | 48,20 | 48,00 | 48,20 | 1,69% | 124,00 |
| 10.02.2020 | 47,80 | 48,00 | 46,60 | 47,40 | 0,42% | 280,00 |
| 07.02.2020 | 47,00 | 49,00 | 46,80 | 47,20 | 0,85% | 357,00 |
| 06.02.2020 | 45,80 | 46,80 | 45,80 | 46,80 | 4,00% | 281,00 |
| 05.02.2020 | 46,80 | 46,80 | 45,00 | 45,00 | -1,75% | 892,00 |
| 04.02.2020 | 47,40 | 47,80 | 45,00 | 45,80 | -4,58% | 1.615,00 |
| 03.02.2020 | 48,20 | 48,80 | 47,20 | 48,00 | -0,41% | 203,00 |
| 31.01.2020 | 48,00 | 48,60 | 48,00 | 48,20 | 0,42% | 300,00 |
| 30.01.2020 | 47,40 | 48,00 | 47,40 | 48,00 | 2,56% | 517,00 |
| 29.01.2020 | 45,40 | 47,80 | 44,60 | 46,80 | 4,46% | 963,00 |
| 28.01.2020 | 46,00 | 46,80 | 43,20 | 44,80 | -3,03% | 2.173,00 |
| 27.01.2020 | 50,00 | 51,00 | 45,00 | 46,20 | -7,60% | 3.582,00 |
| 24.01.2020 | 47,20 | 51,00 | 46,80 | 50,00 | 4,17% | 2.585,00 |
| 23.01.2020 | 46,20 | 48,00 | 46,20 | 48,00 | 2,13% | 296,00 |
| 22.01.2020 | 48,60 | 48,60 | 46,00 | 47,00 | -2,08% | 785,00 |
| 21.01.2020 | 48,00 | 48,80 | 47,20 | 48,00 | -1,23% | 280,00 |
| 20.01.2020 | 49,00 | 49,40 | 48,60 | 48,60 | 0,83% | 345,00 |
| 17.01.2020 | 48,00 | 49,00 | 47,60 | 48,20 | 0,42% | 548,00 |
| 16.01.2020 | 47,00 | 49,00 | 47,00 | 48,00 | 2,13% | 72,00 |
| 15.01.2020 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 17,00 |
| 14.01.2020 | 47,40 | 47,80 | 46,00 | 47,00 | -0,84% | 346,00 |
| 13.01.2020 | 47,60 | 48,00 | 47,40 | 47,40 | 0,85% | 194,00 |
| 10.01.2020 | 46,00 | 48,00 | 46,00 | 47,00 | 1,29% | 641,00 |
| 09.01.2020 | 48,40 | 48,40 | 46,00 | 46,40 | -6,83% | 2.062,00 |
| 08.01.2020 | 52,00 | 52,00 | 49,00 | 49,80 | -1,39% | 1.169,00 |
| 07.01.2020 | 50,00 | 51,00 | 50,00 | 50,50 | 0,00% | 190,00 |
| 06.01.2020 | 51,00 | 51,00 | 50,00 | 50,50 | -0,98% | 312,00 |
| 03.01.2020 | 52,00 | 52,00 | 50,00 | 51,00 | -0,97% | 501,00 |
| 02.01.2020 | 52,00 | 52,50 | 50,50 | 51,50 | 1,98% | 403,00 |
| 30.12.2019 | 51,50 | 52,00 | 50,00 | 50,50 | -2,88% | 624,00 |
| 27.12.2019 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | 157,00 |
| 23.12.2019 | 53,00 | 55,50 | 51,50 | 52,00 | -1,42% | 1.740,00 |
| 20.12.2019 | 52,00 | 53,25 | 51,50 | 52,75 | -0,47% | - |
| 19.12.2019 | 52,00 | 53,00 | 52,00 | 53,00 | 1,92% | 203,00 |
| 18.12.2019 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | 402,00 |
| 17.12.2019 | 52,50 | 53,00 | 51,00 | 52,00 | 1,96% | 2.095,00 |
| 16.12.2019 | 55,50 | 55,50 | 50,00 | 51,00 | -10,53% | 5.277,00 |
| 13.12.2019 | 60,50 | 61,00 | 55,50 | 57,00 | 0,00% | 2.408,00 |
| 12.12.2019 | 57,00 | 58,00 | 56,50 | 57,00 | -0,87% | 599,00 |
| 11.12.2019 | 55,50 | 58,00 | 55,50 | 57,50 | 1,77% | 1.045,00 |
| 10.12.2019 | 56,00 | 57,00 | 56,00 | 56,50 | 1,80% | 409,00 |
| 09.12.2019 | 57,00 | 57,00 | 55,00 | 55,50 | -0,89% | 676,00 |
| 06.12.2019 | 54,00 | 57,50 | 54,00 | 56,00 | 0,90% | 782,00 |
| 05.12.2019 | 56,00 | 57,00 | 54,50 | 55,50 | -2,63% | 1.195,00 |
| 04.12.2019 | 52,50 | 57,00 | 51,00 | 57,00 | 9,62% | 1.593,00 |
| 03.12.2019 | 50,50 | 52,00 | 49,60 | 52,00 | 1,96% | 794,00 |
| 02.12.2019 | 50,00 | 53,00 | 49,00 | 51,00 | 2,82% | 1.353,00 |
| 29.11.2019 | 49,00 | 49,80 | 49,00 | 49,60 | 2,48% | 895,00 |
| 28.11.2019 | 48,40 | 49,00 | 48,40 | 48,40 | 0,41% | 511,00 |
| 27.11.2019 | 46,80 | 48,40 | 46,80 | 48,20 | 2,12% | 449,00 |
| 26.11.2019 | 48,00 | 48,60 | 47,00 | 47,20 | 0,00% | 429,00 |
| 25.11.2019 | 46,00 | 47,20 | 45,80 | 47,20 | 3,51% | 393,00 |
| 22.11.2019 | 47,00 | 47,00 | 45,60 | 45,60 | -0,44% | 247,00 |
| 21.11.2019 | 46,00 | 47,00 | 45,20 | 45,80 | 1,78% | 581,00 |
| 20.11.2019 | 46,00 | 46,00 | 44,60 | 45,00 | 2,27% | 705,00 |
| 19.11.2019 | 44,80 | 44,80 | 43,60 | 44,00 | -0,90% | 184,00 |
| 18.11.2019 | 44,40 | 45,00 | 43,60 | 44,40 | 0,45% | 604,00 |
| 15.11.2019 | 45,00 | 45,00 | 44,20 | 44,20 | -1,34% | 471,00 |