Börse:
95,200€
-2,96%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
94,200€
Ask:
96,200€
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 97,80 | 98,50 | 89,30 | 95,00 | -2,66% | - |
| 18.05.2022 | 97,60 | 97,60 | 97,60 | 97,60 | 0,00% | - |
| 17.05.2022 | 97,60 | 97,60 | 97,60 | 97,60 | 0,00% | - |
| 16.05.2022 | 94,20 | 100,00 | 94,20 | 97,60 | 0,62% | 67,00 |
| 13.05.2022 | 91,00 | 97,00 | 91,00 | 97,00 | 6,59% | 5,00 |
| 12.05.2022 | 95,00 | 95,00 | 91,00 | 91,00 | -3,81% | 258,00 |
| 11.05.2022 | 94,60 | 94,60 | 94,60 | 94,60 | -2,67% | - |
| 10.05.2022 | 97,20 | 100,00 | 97,20 | 97,20 | -1,02% | 27,00 |
| 09.05.2022 | 98,20 | 98,20 | 98,20 | 98,20 | 5,82% | - |
| 06.05.2022 | 92,80 | 92,80 | 92,80 | 92,80 | -5,88% | - |
| 05.05.2022 | 98,60 | 98,60 | 98,60 | 98,60 | 1,02% | - |
| 04.05.2022 | 97,60 | 97,60 | 97,60 | 97,60 | 0,41% | - |
| 03.05.2022 | 97,20 | 97,20 | 97,20 | 97,20 | -1,42% | - |
| 02.05.2022 | 98,60 | 98,60 | 98,60 | 98,60 | -1,40% | - |
| 29.04.2022 | 95,80 | 100,00 | 95,80 | 100,00 | -0,50% | 50,00 |
| 28.04.2022 | 103,50 | 103,50 | 96,00 | 100,50 | -0,50% | 281,00 |
| 27.04.2022 | 87,00 | 113,50 | 87,00 | 101,00 | 14,77% | 74,00 |
| 26.04.2022 | 88,00 | 88,00 | 88,00 | 88,00 | -1,35% | - |
| 25.04.2022 | 89,10 | 90,40 | 89,00 | 89,20 | 1,13% | 37,00 |
| 22.04.2022 | 88,20 | 88,20 | 88,20 | 88,20 | -2,00% | - |
| 21.04.2022 | 87,80 | 90,00 | 87,80 | 90,00 | 2,04% | 100,00 |
| 20.04.2022 | 87,80 | 90,00 | 87,80 | 88,20 | -1,12% | 111,00 |
| 19.04.2022 | 87,40 | 89,20 | 87,40 | 89,20 | -0,89% | 47,00 |
| 14.04.2022 | 87,60 | 90,00 | 87,60 | 90,00 | 0,45% | 6,00 |
| 13.04.2022 | 87,60 | 89,60 | 87,60 | 89,60 | -1,10% | 8,00 |
| 12.04.2022 | 90,20 | 90,60 | 89,40 | 90,60 | -1,52% | 62,00 |
| 11.04.2022 | 87,20 | 92,20 | 87,20 | 92,00 | 2,22% | 244,00 |
| 08.04.2022 | 89,80 | 90,00 | 88,00 | 90,00 | 1,81% | 29,00 |
| 07.04.2022 | 86,00 | 88,40 | 86,00 | 88,40 | 2,55% | 50,00 |
| 06.04.2022 | 86,20 | 86,20 | 86,20 | 86,20 | -2,49% | - |
| 05.04.2022 | 87,20 | 88,40 | 87,20 | 88,40 | -2,21% | 225,00 |
| 04.04.2022 | 86,20 | 90,40 | 86,20 | 90,40 | 3,20% | 3,00 |
| 01.04.2022 | 85,20 | 87,60 | 85,20 | 87,60 | 0,46% | 5,00 |
| 31.03.2022 | 82,00 | 88,00 | 82,00 | 87,20 | 3,81% | 899,00 |
| 30.03.2022 | 84,00 | 84,00 | 84,00 | 84,00 | 3,45% | 55,00 |
| 29.03.2022 | 81,20 | 81,20 | 81,20 | 81,20 | -0,25% | - |
| 28.03.2022 | 81,40 | 81,40 | 81,40 | 81,40 | -3,10% | - |
| 25.03.2022 | 84,00 | 84,00 | 84,00 | 84,00 | 3,70% | 2,00 |
| 24.03.2022 | 81,00 | 81,00 | 81,00 | 81,00 | -0,25% | - |
| 23.03.2022 | 81,20 | 81,20 | 81,20 | 81,20 | -2,64% | - |
| 22.03.2022 | 83,40 | 83,40 | 83,40 | 83,40 | -2,57% | - |
| 21.03.2022 | 82,80 | 85,60 | 82,80 | 85,60 | 2,15% | 100,00 |
| 18.03.2022 | 83,20 | 83,80 | 83,20 | 83,80 | 0,72% | 25,00 |
| 17.03.2022 | 83,20 | 83,20 | 83,20 | 83,20 | -0,48% | - |
| 16.03.2022 | 83,60 | 83,60 | 83,60 | 83,60 | 3,21% | - |
| 15.03.2022 | 81,00 | 81,00 | 81,00 | 81,00 | -4,48% | - |
| 14.03.2022 | 84,80 | 84,80 | 84,80 | 84,80 | 2,91% | 2,00 |
| 11.03.2022 | 82,40 | 82,40 | 82,40 | 82,40 | -3,06% | - |
| 10.03.2022 | 78,80 | 85,00 | 78,80 | 85,00 | 5,99% | 75,00 |
| 09.03.2022 | 79,00 | 83,00 | 79,00 | 80,20 | 0,25% | 28,00 |
| 08.03.2022 | 79,40 | 86,00 | 79,40 | 80,00 | -1,48% | 214,00 |
| 07.03.2022 | 80,80 | 81,20 | 80,80 | 81,20 | -0,49% | 25,00 |
| 04.03.2022 | 78,20 | 81,60 | 78,20 | 81,60 | 2,00% | 25,00 |
| 03.03.2022 | 84,00 | 84,00 | 78,00 | 80,00 | -7,19% | 85,00 |
| 02.03.2022 | 84,20 | 88,00 | 84,00 | 86,20 | 2,38% | 675,00 |
| 01.03.2022 | 77,80 | 84,20 | 77,80 | 84,20 | 5,78% | 35,00 |
| 28.02.2022 | 78,20 | 79,60 | 77,80 | 79,60 | 6,42% | 394,00 |
| 25.02.2022 | 74,80 | 74,80 | 74,80 | 74,80 | -1,06% | - |
| 24.02.2022 | 75,80 | 75,80 | 75,60 | 75,60 | -3,08% | 5,00 |
| 23.02.2022 | 75,80 | 78,00 | 75,80 | 78,00 | 1,04% | 5,00 |
| 22.02.2022 | 76,80 | 77,20 | 76,80 | 77,20 | 0,78% | 25,00 |
| 21.02.2022 | 76,60 | 76,60 | 76,60 | 76,60 | 0,26% | - |
| 18.02.2022 | 76,40 | 76,40 | 76,40 | 76,40 | -0,52% | - |
| 17.02.2022 | 76,00 | 76,80 | 76,00 | 76,80 | 0,79% | 15,00 |
| 16.02.2022 | 76,20 | 76,20 | 76,20 | 76,20 | 0,53% | - |
| 15.02.2022 | 75,80 | 75,80 | 75,80 | 75,80 | -0,52% | - |
| 14.02.2022 | 76,20 | 76,20 | 76,20 | 76,20 | -1,04% | - |
| 11.02.2022 | 77,00 | 77,00 | 77,00 | 77,00 | -1,79% | 125,00 |
| 10.02.2022 | 75,80 | 78,40 | 75,80 | 78,40 | -0,76% | 50,00 |
| 09.02.2022 | 80,00 | 80,00 | 79,00 | 79,00 | 0,51% | 62,00 |
| 08.02.2022 | 76,20 | 78,60 | 76,20 | 78,60 | 2,08% | 400,00 |
| 07.02.2022 | 77,00 | 77,00 | 77,00 | 77,00 | 1,58% | 1,00 |
| 04.02.2022 | 75,80 | 75,80 | 75,80 | 75,80 | -1,30% | - |
| 03.02.2022 | 76,80 | 76,80 | 76,80 | 76,80 | -1,29% | - |
| 02.02.2022 | 77,60 | 78,10 | 77,00 | 77,80 | 1,30% | 12,00 |
| 01.02.2022 | 76,80 | 76,80 | 76,80 | 76,80 | -2,29% | - |
| 31.01.2022 | 79,00 | 79,00 | 77,40 | 78,60 | -2,72% | 38,00 |
| 28.01.2022 | 80,80 | 80,80 | 80,80 | 80,80 | -1,46% | 15,00 |
| 27.01.2022 | 78,40 | 82,00 | 78,40 | 82,00 | 1,49% | 5,00 |
| 26.01.2022 | 77,00 | 80,80 | 77,00 | 80,80 | 6,60% | 15,00 |
| 25.01.2022 | 75,80 | 75,80 | 75,80 | 75,80 | -2,07% | - |
| 24.01.2022 | 77,00 | 77,40 | 77,00 | 77,40 | 0,00% | 6,00 |
| 21.01.2022 | 77,40 | 77,40 | 77,40 | 77,40 | 1,31% | - |
| 20.01.2022 | 76,40 | 76,40 | 76,40 | 76,40 | -2,55% | - |
| 19.01.2022 | 76,00 | 78,40 | 76,00 | 78,40 | 3,98% | 25,00 |
| 18.01.2022 | 75,40 | 75,40 | 75,40 | 75,40 | -1,57% | - |
| 17.01.2022 | 77,60 | 77,60 | 76,40 | 76,60 | 1,32% | 61,00 |
| 14.01.2022 | 75,60 | 75,60 | 75,60 | 75,60 | 0,00% | - |
| 13.01.2022 | 75,60 | 75,60 | 75,60 | 75,60 | 0,27% | - |
| 12.01.2022 | 75,40 | 75,40 | 75,40 | 75,40 | 0,00% | - |
| 11.01.2022 | 75,40 | 75,40 | 75,40 | 75,40 | 0,27% | - |
| 10.01.2022 | 75,20 | 75,20 | 75,20 | 75,20 | -0,53% | - |
| 07.01.2022 | 75,60 | 75,60 | 75,60 | 75,60 | -1,31% | - |
| 06.01.2022 | 75,20 | 76,60 | 75,20 | 76,60 | 1,06% | 5,00 |
| 05.01.2022 | 75,80 | 75,80 | 75,80 | 75,80 | -1,04% | - |
| 04.01.2022 | 75,80 | 76,60 | 75,80 | 76,60 | -0,26% | 55,00 |
| 03.01.2022 | 75,60 | 76,80 | 75,60 | 76,80 | 2,13% | 70,00 |
| 30.12.2021 | 75,00 | 75,20 | 75,00 | 75,20 | 0,00% | 1,00 |
| 29.12.2021 | 75,20 | 75,20 | 75,20 | 75,20 | -1,05% | - |
| 28.12.2021 | 76,00 | 76,00 | 76,00 | 76,00 | -0,78% | - |