ENBW Energie Baden-Wuerttemberg AG EBK
XETR · Deutschland · Versorger
€68,20-0,40 (-0,58 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68,00 | -0,87 % | €69,00 | €69,00 | €68,00 | 85 |
| 2026-09-30 | €68,60 | 0,00 % | €68,00 | €69,00 | €68,00 | 51 |
| 2026-09-29 | €68,60 | +0,59 % | €68,60 | €69,00 | €68,60 | 110 |
| 2026-09-28 | €68,20 | +0,29 % | €68,20 | €69,00 | €68,00 | 4 |
| 2026-09-25 | €68,00 | -0,58 % | €68,40 | €70,00 | €68,00 | 423 |
| 2026-09-24 | €68,40 | +0,29 % | €67,80 | €68,40 | €67,80 | 30 |
| 2026-09-23 | €68,20 | +0,29 % | €68,20 | €69,20 | €67,20 | 484 |
| 2026-09-22 | €68,00 | -0,87 % | €68,60 | €68,60 | €67,40 | 143 |
| 2026-09-21 | €68,60 | +1,18 % | €68,00 | €68,80 | €68,00 | 751 |
| 2026-09-18 | €67,80 | -0,88 % | €69,20 | €69,20 | €67,00 | 156 |
| 2026-09-17 | €68,40 | -0,87 % | €68,60 | €68,60 | €68,40 | 0 |
| 2026-09-16 | €69,00 | +1,47 % | €68,00 | €69,20 | €68,00 | 21 |
| 2026-09-15 | €68,00 | +1,19 % | €68,60 | €68,60 | €67,80 | 29 |
| 2026-09-14 | €67,20 | -1,18 % | €69,00 | €69,20 | €67,00 | 63 |
| 2026-09-11 | €68,00 | 0,00 % | €68,00 | €68,00 | €66,80 | 5 |
| 2026-09-10 | €68,00 | -1,73 % | €69,20 | €69,20 | €68,00 | 73 |
| 2026-09-09 | €69,20 | +0,87 % | €69,40 | €69,40 | €68,60 | 48 |
| 2026-09-08 | €68,60 | -1,15 % | €69,60 | €69,60 | €68,60 | 44 |
| 2026-09-07 | €69,40 | +1,17 % | €70,00 | €70,00 | €69,00 | 361 |
| 2026-09-04 | €68,60 | 0,00 % | €68,60 | €68,60 | €68,60 | 0 |
| 2026-09-03 | €68,60 | 0,00 % | €68,60 | €69,00 | €67,60 | 123 |
| 2026-09-02 | €68,60 | +0,59 % | €68,20 | €68,60 | €68,20 | 17 |
| 2026-09-01 | €68,20 | -0,58 % | €69,20 | €69,20 | €67,60 | 688 |
| 2026-08-31 | €68,60 | 0,00 % | €67,80 | €68,60 | €67,80 | 7 |
| 2026-08-28 | €68,60 | -0,87 % | €69,60 | €69,60 | €68,60 | 47 |
| 2026-08-27 | €69,20 | +0,87 % | €68,40 | €69,20 | €68,40 | 73 |
| 2026-08-26 | €68,60 | +2,39 % | €67,00 | €68,60 | €67,00 | 317 |
| 2026-08-25 | €67,00 | -2,62 % | €68,00 | €68,40 | €66,20 | 1,28K |
| 2026-08-24 | €68,80 | 0,00 % | €69,80 | €69,80 | €68,00 | 43 |
| 2026-08-21 | €68,80 | -0,29 % | €69,80 | €69,80 | €68,20 | 70 |
| 2026-08-20 | €69,00 | 0,00 % | €68,00 | €69,00 | €68,00 | 60 |
| 2026-08-19 | €69,00 | +1,47 % | €69,80 | €69,80 | €68,00 | 7 |
| 2026-08-18 | €68,00 | -0,87 % | €68,60 | €69,60 | €68,00 | 63 |
| 2026-08-17 | €68,60 | +0,88 % | €69,80 | €69,80 | €68,00 | 269 |
| 2026-08-14 | €68,00 | +0,29 % | €67,80 | €68,00 | €67,40 | 60 |
| 2026-08-13 | €67,80 | -1,17 % | €69,60 | €69,60 | €67,80 | 57 |
| 2026-08-12 | €68,60 | -0,58 % | €68,00 | €68,60 | €67,60 | 58 |
| 2026-08-11 | €69,00 | +1,17 % | €69,00 | €69,00 | €67,60 | 78 |
| 2026-08-10 | €68,20 | +1,79 % | €66,80 | €69,80 | €66,80 | 257 |
| 2026-08-07 | €67,00 | +0,90 % | €67,80 | €68,80 | €67,00 | 195 |
| 2026-08-06 | €66,40 | -2,06 % | €67,00 | €68,40 | €66,00 | 684 |
| 2026-08-05 | €67,80 | -2,02 % | €68,40 | €68,40 | €67,00 | 177 |
| 2026-08-04 | €69,20 | +0,29 % | €68,40 | €69,20 | €68,40 | 513 |
| 2026-08-03 | €69,00 | +2,07 % | €69,00 | €70,20 | €69,00 | 351 |
| 2026-07-31 | €67,60 | -0,29 % | €67,60 | €67,60 | €67,60 | 0 |
| 2026-07-30 | €67,80 | -0,88 % | €67,00 | €68,80 | €67,00 | 198 |
| 2026-07-29 | €68,40 | -2,29 % | €67,20 | €68,80 | €67,00 | 166 |
| 2026-07-28 | €70,00 | +0,29 % | €68,00 | €70,00 | €67,40 | 434 |
| 2026-07-27 | €69,80 | +0,58 % | €70,00 | €70,40 | €68,40 | 84 |
| 2026-07-24 | €69,40 | +0,58 % | €69,80 | €69,80 | €69,40 | 90 |
| 2026-07-23 | €69,00 | -0,58 % | €70,20 | €70,20 | €69,00 | 10 |
| 2026-07-22 | €69,40 | -0,57 % | €69,80 | €70,00 | €68,20 | 46 |
| 2026-07-21 | €69,80 | +0,58 % | €69,80 | €69,80 | €69,80 | 48 |
| 2026-07-20 | €69,40 | +1,17 % | €67,00 | €69,40 | €67,00 | 171 |
| 2026-07-17 | €68,60 | -2,00 % | €70,00 | €70,00 | €66,80 | 1,01K |
| 2026-07-16 | €70,00 | +0,29 % | €70,00 | €70,00 | €69,00 | 143 |
| 2026-07-15 | €69,80 | -0,85 % | €71,00 | €71,00 | €69,80 | 14 |
| 2026-07-14 | €70,40 | +1,15 % | €70,40 | €70,40 | €70,40 | 0 |
| 2026-07-13 | €69,60 | +0,87 % | €68,40 | €70,40 | €68,40 | 515 |
| 2026-07-10 | €69,00 | -0,58 % | €69,00 | €69,00 | €69,00 | 0 |
| 2026-07-09 | €69,40 | 0,00 % | €70,40 | €71,00 | €69,40 | 182 |
| 2026-07-08 | €69,40 | -2,53 % | €70,00 | €70,00 | €69,40 | 78 |
| 2026-07-07 | €71,20 | +0,28 % | €71,20 | €71,20 | €69,20 | 342 |
| 2026-07-06 | €71,00 | +0,28 % | €70,80 | €71,00 | €70,60 | 66 |
| 2026-07-03 | €70,80 | +1,14 % | €71,00 | €71,00 | €70,00 | 119 |
| 2026-07-02 | €70,00 | +1,74 % | €68,00 | €70,60 | €68,00 | 222 |
| 2026-07-01 | €68,80 | -0,58 % | €70,00 | €70,00 | €67,60 | 613 |
| 2026-06-30 | €69,20 | +2,98 % | €67,00 | €69,60 | €67,00 | 160 |
| 2026-06-29 | €67,20 | -0,88 % | €67,00 | €68,60 | €67,00 | 303 |
| 2026-06-26 | €67,80 | -0,29 % | €67,80 | €67,80 | €67,80 | 0 |
| 2026-06-25 | €68,00 | +1,49 % | €68,00 | €68,00 | €67,20 | 159 |
| 2026-06-24 | €67,00 | -1,47 % | €67,60 | €67,60 | €66,40 | 230 |
| 2026-06-23 | €68,00 | -3,13 % | €71,00 | €71,60 | €67,00 | 317 |
| 2026-06-22 | €70,20 | +1,15 % | €68,60 | €71,60 | €68,60 | 610 |
| 2026-06-19 | €69,40 | -4,93 % | €71,60 | €71,60 | €69,40 | 783 |
| 2026-06-18 | €73,00 | +6,73 % | €67,60 | €73,00 | €67,60 | 583 |
| 2026-06-17 | €68,40 | +3,95 % | €67,00 | €69,20 | €67,00 | 1,11K |
| 2026-06-16 | €65,80 | -2,66 % | €68,60 | €68,60 | €64,60 | 391 |
| 2026-06-15 | €67,60 | +2,74 % | €69,00 | €69,00 | €67,60 | 42 |
| 2026-06-12 | €65,80 | -1,50 % | €66,60 | €68,00 | €64,60 | 800 |
| 2026-06-11 | €66,80 | -4,84 % | €71,00 | €71,00 | €66,00 | 746 |
| 2026-06-10 | €70,20 | -0,57 % | €69,00 | €70,20 | €69,00 | 189 |
| 2026-06-09 | €70,60 | +1,15 % | €70,60 | €70,60 | €69,20 | 84 |
| 2026-06-08 | €69,80 | -1,13 % | €71,00 | €71,00 | €68,80 | 48 |
| 2026-06-05 | €70,60 | +2,02 % | €68,00 | €71,00 | €68,00 | 377 |
| 2026-06-04 | €69,20 | +0,29 % | €68,00 | €69,80 | €68,00 | 69 |
| 2026-06-03 | €69,00 | 0,00 % | €68,00 | €70,60 | €68,00 | 425 |
| 2026-06-02 | €69,00 | -1,43 % | €68,20 | €69,00 | €68,20 | 26 |
| 2026-06-01 | €70,00 | +3,55 % | €68,80 | €70,00 | €67,00 | 260 |
| 2026-05-29 | €67,60 | -0,59 % | €68,00 | €68,00 | €67,20 | 88 |