Börse:
95,900€
-2,54%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
95,600€
Ask:
96,200€
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 97,40 | 97,40 | 95,40 | 95,80 | -2,64% | - |
| 20.05.2022 | 98,00 | 98,40 | 95,80 | 98,40 | -3,53% | 220,00 |
| 19.05.2022 | 98,00 | 102,00 | 92,00 | 102,00 | 4,08% | 1.345,00 |
| 18.05.2022 | 99,00 | 100,50 | 98,00 | 98,00 | -2,97% | 354,00 |
| 17.05.2022 | 99,20 | 101,00 | 99,00 | 101,00 | 3,06% | 218,00 |
| 16.05.2022 | 98,00 | 101,00 | 94,20 | 98,00 | 2,08% | 494,00 |
| 13.05.2022 | 93,80 | 97,60 | 93,00 | 96,00 | 4,35% | 327,00 |
| 12.05.2022 | 95,00 | 95,00 | 91,00 | 92,00 | -2,75% | 519,00 |
| 11.05.2022 | 97,00 | 99,80 | 94,60 | 94,60 | -3,07% | 598,00 |
| 10.05.2022 | 99,60 | 100,00 | 95,20 | 97,60 | -0,20% | 300,00 |
| 09.05.2022 | 101,00 | 103,00 | 97,80 | 97,80 | -2,00% | 364,00 |
| 06.05.2022 | 98,40 | 101,50 | 98,40 | 99,80 | 5,05% | 549,00 |
| 05.05.2022 | 100,50 | 100,50 | 94,80 | 95,00 | -5,47% | 478,00 |
| 04.05.2022 | 100,00 | 101,00 | 97,20 | 100,50 | 0,50% | 385,00 |
| 03.05.2022 | 101,00 | 101,00 | 97,20 | 100,00 | -0,99% | 208,00 |
| 02.05.2022 | 101,50 | 101,50 | 98,00 | 101,00 | 0,00% | 180,00 |
| 29.04.2022 | 98,00 | 102,50 | 97,00 | 101,00 | 0,00% | 1.376,00 |
| 28.04.2022 | 103,50 | 104,50 | 93,00 | 101,00 | -1,46% | 739,00 |
| 27.04.2022 | 90,00 | 122,00 | 90,00 | 102,50 | 18,09% | 3.584,00 |
| 26.04.2022 | 91,60 | 91,60 | 86,80 | 86,80 | -2,47% | 678,00 |
| 25.04.2022 | 90,20 | 92,00 | 89,00 | 89,00 | 0,00% | 513,00 |
| 22.04.2022 | 88,00 | 90,20 | 88,00 | 89,00 | -1,11% | 357,00 |
| 21.04.2022 | 89,00 | 90,00 | 89,00 | 90,00 | -0,22% | 273,00 |
| 20.04.2022 | 88,00 | 90,20 | 86,80 | 90,20 | 0,45% | 599,00 |
| 19.04.2022 | 88,20 | 91,80 | 85,60 | 89,80 | 1,81% | 503,00 |
| 14.04.2022 | 89,60 | 89,60 | 87,60 | 88,20 | -4,13% | 871,00 |
| 13.04.2022 | 91,00 | 92,00 | 88,00 | 92,00 | 3,37% | 389,00 |
| 12.04.2022 | 93,80 | 94,00 | 87,20 | 89,00 | -2,41% | 1.995,00 |
| 11.04.2022 | 90,40 | 93,80 | 88,60 | 91,20 | 3,40% | 933,00 |
| 08.04.2022 | 91,80 | 91,80 | 88,20 | 88,20 | -4,34% | 367,00 |
| 07.04.2022 | 88,60 | 92,20 | 87,20 | 92,20 | 6,47% | 646,00 |
| 06.04.2022 | 88,60 | 89,60 | 86,60 | 86,60 | -2,48% | 690,00 |
| 05.04.2022 | 91,00 | 93,00 | 87,00 | 88,80 | -2,42% | 1.093,00 |
| 04.04.2022 | 87,60 | 91,00 | 87,00 | 91,00 | 6,31% | 3.316,00 |
| 01.04.2022 | 89,80 | 89,80 | 83,20 | 85,60 | -2,51% | 1.311,00 |
| 31.03.2022 | 83,20 | 88,80 | 83,20 | 87,80 | 5,53% | 2.192,00 |
| 30.03.2022 | 83,40 | 84,00 | 81,80 | 83,20 | 2,21% | 192,00 |
| 29.03.2022 | 82,60 | 84,00 | 81,40 | 81,40 | -3,78% | 749,00 |
| 28.03.2022 | 84,40 | 84,60 | 82,20 | 84,60 | 0,95% | 172,00 |
| 25.03.2022 | 83,20 | 84,20 | 82,20 | 83,80 | -0,48% | 219,00 |
| 24.03.2022 | 84,40 | 84,40 | 82,20 | 84,20 | -0,24% | 234,00 |
| 23.03.2022 | 81,40 | 84,80 | 81,40 | 84,40 | 1,69% | 403,00 |
| 22.03.2022 | 84,00 | 84,80 | 82,00 | 83,00 | -1,19% | 437,00 |
| 21.03.2022 | 85,00 | 86,40 | 84,00 | 84,00 | -1,18% | 453,00 |
| 18.03.2022 | 83,40 | 85,20 | 83,40 | 85,00 | 2,16% | 402,00 |
| 17.03.2022 | 84,60 | 84,60 | 83,20 | 83,20 | -1,65% | 93,00 |
| 16.03.2022 | 84,60 | 84,80 | 83,00 | 84,60 | -0,24% | 578,00 |
| 15.03.2022 | 81,20 | 84,80 | 81,20 | 84,80 | 2,17% | 540,00 |
| 14.03.2022 | 84,80 | 85,20 | 81,20 | 83,00 | -2,12% | 758,00 |
| 11.03.2022 | 83,00 | 84,80 | 83,00 | 84,80 | 0,24% | 390,00 |
| 10.03.2022 | 82,60 | 84,60 | 81,20 | 84,60 | 1,44% | 507,00 |
| 09.03.2022 | 80,60 | 85,00 | 80,20 | 83,40 | 4,25% | 693,00 |
| 08.03.2022 | 84,60 | 84,80 | 80,00 | 80,00 | -5,66% | 1.161,00 |
| 07.03.2022 | 83,40 | 84,80 | 80,00 | 84,80 | 2,91% | 1.331,00 |
| 04.03.2022 | 79,60 | 82,40 | 79,60 | 82,40 | 1,73% | 226,00 |
| 03.03.2022 | 86,40 | 86,60 | 77,00 | 81,00 | -3,57% | 480,00 |
| 02.03.2022 | 86,00 | 89,80 | 83,80 | 84,00 | -1,18% | 1.586,00 |
| 01.03.2022 | 80,00 | 92,00 | 78,80 | 85,00 | 6,52% | 2.400,00 |
| 28.02.2022 | 77,80 | 79,80 | 76,20 | 79,80 | 2,57% | 1.784,00 |
| 25.02.2022 | 75,40 | 77,80 | 75,00 | 77,80 | 1,04% | 305,00 |
| 24.02.2022 | 75,00 | 77,00 | 75,00 | 77,00 | -0,77% | 690,00 |
| 23.02.2022 | 75,20 | 77,60 | 75,20 | 77,60 | 0,78% | 501,00 |
| 22.02.2022 | 76,20 | 77,80 | 75,20 | 77,00 | 1,58% | 1.553,00 |
| 21.02.2022 | 77,80 | 78,00 | 75,80 | 75,80 | -0,79% | 1.430,00 |
| 18.02.2022 | 77,80 | 78,00 | 76,40 | 76,40 | -0,26% | 198,00 |
| 17.02.2022 | 75,80 | 77,80 | 75,80 | 76,60 | 0,79% | 173,00 |
| 16.02.2022 | 77,80 | 77,80 | 76,00 | 76,00 | -2,31% | 345,00 |
| 15.02.2022 | 76,80 | 78,00 | 76,80 | 77,80 | 1,30% | 773,00 |
| 14.02.2022 | 77,80 | 77,80 | 75,80 | 76,80 | 0,79% | 863,00 |
| 11.02.2022 | 77,60 | 78,00 | 76,20 | 76,20 | -1,80% | 328,00 |
| 10.02.2022 | 77,80 | 78,00 | 76,80 | 77,60 | 2,65% | 381,00 |
| 09.02.2022 | 80,00 | 80,00 | 75,60 | 75,60 | -3,32% | 752,00 |
| 08.02.2022 | 77,80 | 80,00 | 76,60 | 78,20 | 0,51% | 571,00 |
| 07.02.2022 | 78,00 | 78,00 | 76,20 | 77,80 | -0,26% | 457,00 |
| 04.02.2022 | 77,80 | 78,80 | 77,80 | 78,00 | 1,56% | 202,00 |
| 03.02.2022 | 77,40 | 77,40 | 76,80 | 76,80 | -0,78% | 99,00 |
| 02.02.2022 | 77,20 | 78,80 | 77,20 | 77,40 | -0,26% | 124,00 |
| 01.02.2022 | 78,60 | 78,60 | 77,00 | 77,60 | 0,78% | 49,00 |
| 31.01.2022 | 78,00 | 78,00 | 77,00 | 77,00 | 0,26% | 596,00 |
| 28.01.2022 | 80,00 | 81,40 | 76,80 | 76,80 | -5,88% | 1.080,00 |
| 27.01.2022 | 78,40 | 81,80 | 77,60 | 81,60 | 2,77% | 912,00 |
| 26.01.2022 | 78,20 | 80,00 | 78,20 | 79,40 | 2,06% | 826,00 |
| 25.01.2022 | 78,00 | 78,00 | 75,80 | 77,80 | 2,91% | 478,00 |
| 24.01.2022 | 78,20 | 78,20 | 75,60 | 75,60 | -3,32% | 1.804,00 |
| 21.01.2022 | 78,20 | 78,20 | 76,40 | 78,20 | 0,00% | 633,00 |
| 20.01.2022 | 77,00 | 78,20 | 77,00 | 78,20 | 1,56% | 353,00 |
| 19.01.2022 | 77,60 | 80,00 | 77,00 | 77,00 | -0,77% | 631,00 |
| 18.01.2022 | 76,20 | 77,60 | 75,40 | 77,60 | 1,57% | 729,00 |
| 17.01.2022 | 76,20 | 76,40 | 75,00 | 76,40 | 1,87% | 830,00 |
| 14.01.2022 | 76,20 | 76,40 | 75,00 | 75,00 | -1,57% | 1.046,00 |
| 13.01.2022 | 76,20 | 76,20 | 76,20 | 76,20 | 0,00% | 26,00 |
| 12.01.2022 | 75,20 | 76,20 | 75,20 | 76,20 | 1,60% | 279,00 |
| 11.01.2022 | 76,20 | 76,40 | 75,00 | 75,00 | -1,57% | 578,00 |
| 10.01.2022 | 76,20 | 76,40 | 75,40 | 76,20 | 1,87% | 640,00 |
| 07.01.2022 | 76,20 | 76,20 | 74,80 | 74,80 | -1,84% | 614,00 |
| 06.01.2022 | 76,20 | 76,20 | 76,20 | 76,20 | 1,60% | 168,00 |
| 05.01.2022 | 76,20 | 76,40 | 75,00 | 75,00 | -0,27% | 491,00 |
| 04.01.2022 | 76,20 | 76,40 | 75,20 | 75,20 | 0,00% | 470,00 |
| 03.01.2022 | 75,80 | 76,60 | 75,20 | 75,20 | -0,53% | 559,00 |
| 30.12.2021 | 75,00 | 76,20 | 75,00 | 75,60 | 0,80% | 171,00 |