ENBW Energie Baden-Wuerttemberg AG EBK
XETR · Almanya · Kamu Hizmetleri
€68,600,00 (%0,00)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68,60 | %0,00 | €69,00 | €69,00 | €68,60 | 82 |
| 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 |