Comparing Back to the side-by-side chart ↗
EnBW Energie Baden-Württemberg AG (EBK.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67.80 | 68.00 | 67.40 | 67.40 | -0.59% | 59 |
| 2026-10-15 | 68.00 | 69.00 | 67.00 | 67.80 | +0.59% | 222 |
| 2026-10-14 | 67.60 | 67.60 | 67.00 | 67.40 | -0.30% | 307 |
| 2026-10-13 | 67.60 | 68.40 | 67.60 | 67.60 | +0.90% | 124 |
| 2026-10-12 | 68.40 | 69.00 | 67.00 | 67.00 | -1.18% | 224 |
| 2026-10-09 | 68.20 | 69.00 | 67.80 | 67.80 | +0.59% | 21 |
| 2026-10-08 | 68.00 | 69.00 | 67.20 | 67.40 | +0.00% | 77 |
| 2026-10-07 | 68.80 | 68.80 | 67.40 | 67.40 | -1.17% | 18 |
| 2026-10-06 | 68.20 | 68.20 | 67.40 | 68.20 | +0.00% | 53 |
| 2026-10-05 | 69.00 | 69.00 | 67.40 | 68.20 | -0.29% | 296 |
| 2026-10-02 | 68.40 | 69.00 | 67.80 | 68.40 | +0.29% | 46 |
| 2026-10-01 | 69.00 | 69.00 | 67.80 | 68.20 | -0.58% | 99 |
| 2026-09-30 | 68.00 | 69.00 | 68.00 | 68.60 | +0.00% | 51 |
| 2026-09-29 | 68.60 | 69.00 | 68.60 | 68.60 | +0.59% | 110 |
| 2026-09-28 | 68.20 | 69.00 | 68.00 | 68.20 | +0.29% | 4 |
| 2026-09-25 | 68.40 | 70.00 | 68.00 | 68.00 | -0.58% | 423 |
| 2026-09-24 | 67.80 | 68.40 | 67.80 | 68.40 | +0.29% | 30 |
| 2026-09-23 | 68.20 | 69.20 | 67.20 | 68.20 | +0.29% | 484 |
| 2026-09-22 | 68.60 | 68.60 | 67.40 | 68.00 | -0.87% | 143 |
| 2026-09-21 | 68.00 | 68.80 | 68.00 | 68.60 | +1.18% | 751 |
| 2026-09-18 | 69.20 | 69.20 | 67.00 | 67.80 | -0.88% | 156 |
| 2026-09-17 | 68.60 | 68.60 | 68.40 | 68.40 | -0.87% | 21 |
| 2026-09-16 | 68.00 | 69.20 | 68.00 | 69.00 | +1.47% | 21 |
| 2026-09-15 | 68.60 | 68.60 | 67.80 | 68.00 | +1.19% | 29 |
| 2026-09-14 | 69.00 | 69.20 | 67.00 | 67.20 | -1.18% | 63 |
| 2026-09-11 | 68.00 | 68.00 | 66.80 | 68.00 | +0.00% | 5 |
| 2026-09-10 | 69.20 | 69.20 | 68.00 | 68.00 | -1.73% | 73 |
| 2026-09-09 | 69.40 | 69.40 | 68.60 | 69.20 | +0.87% | 48 |
| 2026-09-08 | 69.60 | 69.60 | 68.60 | 68.60 | -1.15% | 44 |
| 2026-09-07 | 70.00 | 70.00 | 69.00 | 69.40 | +1.17% | 361 |
| 2026-09-04 | 68.60 | 68.60 | 68.60 | 68.60 | +0.00% | 123 |
| 2026-09-03 | 68.60 | 69.00 | 67.60 | 68.60 | +0.00% | 123 |
| 2026-09-02 | 68.20 | 68.60 | 68.20 | 68.60 | +0.59% | 17 |
| 2026-09-01 | 69.20 | 69.20 | 67.60 | 68.20 | -0.58% | 688 |
| 2026-08-31 | 67.80 | 68.60 | 67.80 | 68.60 | +0.00% | 7 |
| 2026-08-28 | 69.60 | 69.60 | 68.60 | 68.60 | -0.87% | 47 |
| 2026-08-27 | 68.40 | 69.20 | 68.40 | 69.20 | +0.87% | 73 |
| 2026-08-26 | 67.00 | 68.60 | 67.00 | 68.60 | +2.39% | 317 |
| 2026-08-25 | 68.00 | 68.40 | 66.20 | 67.00 | -2.62% | 1,282 |
| 2026-08-24 | 69.80 | 69.80 | 68.00 | 68.80 | +0.00% | 43 |
| 2026-08-21 | 69.80 | 69.80 | 68.20 | 68.80 | -0.29% | 70 |
| 2026-08-20 | 68.00 | 69.00 | 68.00 | 69.00 | +0.00% | 60 |
| 2026-08-19 | 69.80 | 69.80 | 68.00 | 69.00 | +1.47% | 7 |
| 2026-08-18 | 68.60 | 69.60 | 68.00 | 68.00 | -0.87% | 63 |
| 2026-08-17 | 69.80 | 69.80 | 68.00 | 68.60 | +0.88% | 269 |
| 2026-08-14 | 67.80 | 68.00 | 67.40 | 68.00 | +0.29% | 60 |
| 2026-08-13 | 69.60 | 69.60 | 67.80 | 67.80 | -1.17% | 57 |
| 2026-08-12 | 68.00 | 68.60 | 67.60 | 68.60 | -0.58% | 58 |
| 2026-08-11 | 69.00 | 69.00 | 67.60 | 69.00 | +1.17% | 78 |
| 2026-08-10 | 66.80 | 69.80 | 66.80 | 68.20 | +1.79% | 257 |
| 2026-08-07 | 67.80 | 68.80 | 67.00 | 67.00 | +0.90% | 195 |
| 2026-08-06 | 67.00 | 68.40 | 66.00 | 66.40 | -2.06% | 684 |
| 2026-08-05 | 68.40 | 68.40 | 67.00 | 67.80 | -2.02% | 177 |
| 2026-08-04 | 68.40 | 69.20 | 68.40 | 69.20 | +0.29% | 513 |
| 2026-08-03 | 69.00 | 70.20 | 69.00 | 69.00 | +2.07% | 351 |
| 2026-07-31 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | 198 |
| 2026-07-30 | 67.00 | 68.80 | 67.00 | 67.80 | -0.88% | 198 |
| 2026-07-29 | 67.20 | 68.80 | 67.00 | 68.40 | -2.29% | 166 |
| 2026-07-28 | 68.00 | 70.00 | 67.40 | 70.00 | +0.29% | 434 |
| 2026-07-27 | 70.00 | 70.40 | 68.40 | 69.80 | +0.58% | 84 |
| 2026-07-24 | 69.80 | 69.80 | 69.40 | 69.40 | +0.58% | 90 |
| 2026-07-23 | 70.20 | 70.20 | 69.00 | 69.00 | -0.58% | 10 |
| 2026-07-22 | 69.80 | 70.00 | 68.20 | 69.40 | -0.57% | 46 |
| 2026-07-21 | 69.80 | 69.80 | 69.80 | 69.80 | +0.58% | 48 |
| 2026-07-20 | 67.00 | 69.40 | 67.00 | 69.40 | +1.17% | 171 |
| 2026-07-17 | 70.00 | 70.00 | 66.80 | 68.60 | -2.00% | 1,014 |
| 2026-07-16 | 70.00 | 70.00 | 69.00 | 70.00 | +0.29% | 143 |
| 2026-07-15 | 71.00 | 71.00 | 69.80 | 69.80 | -0.85% | 14 |
| 2026-07-14 | 70.40 | 70.40 | 70.40 | 70.40 | +1.15% | 515 |
| 2026-07-13 | 68.40 | 70.40 | 68.40 | 69.60 | +0.87% | 515 |
| 2026-07-10 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | 182 |
| 2026-07-09 | 70.40 | 71.00 | 69.40 | 69.40 | +0.00% | 182 |
| 2026-07-08 | 70.00 | 70.00 | 69.40 | 69.40 | -2.53% | 78 |
| 2026-07-07 | 71.20 | 71.20 | 69.20 | 71.20 | +0.28% | 342 |
| 2026-07-06 | 70.80 | 71.00 | 70.60 | 71.00 | +0.28% | 66 |
| 2026-07-03 | 71.00 | 71.00 | 70.00 | 70.80 | +1.14% | 119 |
| 2026-07-02 | 68.00 | 70.60 | 68.00 | 70.00 | +1.74% | 222 |
| 2026-07-01 | 70.00 | 70.00 | 67.60 | 68.80 | -0.58% | 613 |
| 2026-06-30 | 67.00 | 69.60 | 67.00 | 69.20 | +2.98% | 160 |
| 2026-06-29 | 67.00 | 68.60 | 67.00 | 67.20 | -0.88% | 303 |
| 2026-06-26 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | 159 |
| 2026-06-25 | 68.00 | 68.00 | 67.20 | 68.00 | +1.49% | 159 |
| 2026-06-24 | 67.60 | 67.60 | 66.40 | 67.00 | -1.47% | 230 |
| 2026-06-23 | 71.00 | 71.60 | 67.00 | 68.00 | -3.13% | 317 |
| 2026-06-22 | 68.60 | 71.60 | 68.60 | 70.20 | +1.15% | 610 |
| 2026-06-19 | 71.60 | 71.60 | 69.40 | 69.40 | -4.93% | 783 |
| 2026-06-18 | 67.60 | 73.00 | 67.60 | 73.00 | +6.73% | 583 |
| 2026-06-17 | 67.00 | 69.20 | 67.00 | 68.40 | +3.95% | 1,108 |
| 2026-06-16 | 68.60 | 68.60 | 64.60 | 65.80 | -2.66% | 391 |
| 2026-06-15 | 69.00 | 69.00 | 67.60 | 67.60 | +2.74% | 42 |
| 2026-06-12 | 66.60 | 68.00 | 64.60 | 65.80 | -1.50% | 800 |
| 2026-06-11 | 71.00 | 71.00 | 66.00 | 66.80 | -4.84% | 746 |
| 2026-06-10 | 69.00 | 70.20 | 69.00 | 70.20 | -0.57% | 189 |
| 2026-06-09 | 70.60 | 70.60 | 69.20 | 70.60 | +1.15% | 84 |
| 2026-06-08 | 71.00 | 71.00 | 68.80 | 69.80 | -1.13% | 48 |
| 2026-06-05 | 68.00 | 71.00 | 68.00 | 70.60 | +2.02% | 377 |
| 2026-06-04 | 68.00 | 69.80 | 68.00 | 69.20 | +0.29% | 69 |
| 2026-06-03 | 68.00 | 70.60 | 68.00 | 69.00 | +0.00% | 425 |
| 2026-06-02 | 68.20 | 69.00 | 68.20 | 69.00 | -1.43% | 26 |
| 2026-06-01 | 68.80 | 70.00 | 67.00 | 70.00 | +3.55% | 260 |
| 2026-05-29 | 68.00 | 68.00 | 67.20 | 67.60 | -0.59% | 88 |
| 2026-05-28 | 68.00 | 68.00 | 68.00 | 68.00 | -0.58% | 104 |
| 2026-05-27 | 68.00 | 68.40 | 67.20 | 68.40 | +0.29% | 204 |
| 2026-05-26 | 68.00 | 68.20 | 68.00 | 68.20 | +0.29% | 15 |
| 2026-05-25 | 69.60 | 69.60 | 68.00 | 68.00 | -1.73% | 264 |
| 2026-05-22 | 68.40 | 69.20 | 68.40 | 69.20 | +0.00% | 19 |
| 2026-05-21 | 68.40 | 69.20 | 68.40 | 69.20 | +0.00% | 7 |
| 2026-05-20 | 68.20 | 69.20 | 68.20 | 69.20 | +1.47% | 12 |
| 2026-05-19 | 70.00 | 71.00 | 68.20 | 68.20 | -2.85% | 165 |
| 2026-05-18 | 69.20 | 70.20 | 69.20 | 70.20 | +0.29% | 44 |
| 2026-05-15 | 70.00 | 70.00 | 68.00 | 70.00 | +1.45% | 224 |
| 2026-05-14 | 70.00 | 70.00 | 67.40 | 69.00 | -0.86% | 77 |
| 2026-05-13 | 69.60 | 70.00 | 68.20 | 69.60 | +0.29% | 359 |
| 2026-05-12 | 69.20 | 69.40 | 68.20 | 69.40 | +0.87% | 95 |
| 2026-05-11 | 67.20 | 69.20 | 67.20 | 68.80 | +0.88% | 546 |
| 2026-05-08 | 68.80 | 68.80 | 67.80 | 68.20 | -2.01% | 206 |
| 2026-05-07 | 70.60 | 70.60 | 68.80 | 69.60 | -0.29% | 106 |
| 2026-05-06 | 67.80 | 70.20 | 67.80 | 69.80 | +1.75% | 270 |
| 2026-05-05 | 68.00 | 69.40 | 68.00 | 68.60 | +0.29% | 114 |
| 2026-05-04 | 69.40 | 69.40 | 67.80 | 68.40 | -0.58% | 73 |
| 2026-04-30 | 68.00 | 68.80 | 68.00 | 68.80 | -0.58% | 9 |
| 2026-04-29 | 69.40 | 69.40 | 68.80 | 69.20 | -0.57% | 79 |
| 2026-04-28 | 70.20 | 70.20 | 68.00 | 69.60 | -0.29% | 275 |
| 2026-04-27 | 70.80 | 71.20 | 69.20 | 69.80 | +0.00% | 50 |
| 2026-04-24 | 70.00 | 70.00 | 69.00 | 69.80 | -0.29% | 6 |
| 2026-04-23 | 71.20 | 71.20 | 69.00 | 70.00 | -0.85% | 14 |
| 2026-04-22 | 71.20 | 71.20 | 69.80 | 70.60 | +0.00% | 47 |
| 2026-04-21 | 71.00 | 71.00 | 70.00 | 70.60 | -0.56% | 10 |
| 2026-04-20 | 71.00 | 71.20 | 69.80 | 71.00 | +1.43% | 268 |
| 2026-04-17 | 70.00 | 70.00 | 68.60 | 70.00 | +0.86% | 49 |
| 2026-04-16 | 69.60 | 70.00 | 68.00 | 69.40 | +0.29% | 489 |
| 2026-04-15 | 68.20 | 69.80 | 66.60 | 69.20 | +2.98% | 524 |
| 2026-04-14 | 66.40 | 68.20 | 66.40 | 67.20 | +1.82% | 128 |
| 2026-04-13 | 68.60 | 68.60 | 66.00 | 66.00 | -3.79% | 178 |
| 2026-04-10 | 68.20 | 69.00 | 66.80 | 68.60 | +1.48% | 43 |
| 2026-04-09 | 68.20 | 68.20 | 63.00 | 67.60 | -0.59% | 3,995 |
| 2026-04-08 | 71.60 | 72.00 | 68.00 | 68.00 | -3.95% | 836 |
| 2026-04-07 | 71.80 | 71.80 | 69.80 | 70.80 | -0.28% | 51 |
| 2026-04-02 | 73.20 | 73.20 | 69.00 | 71.00 | +2.01% | 169 |
| 2026-04-01 | 70.40 | 71.80 | 69.00 | 69.60 | +0.00% | 222 |
| 2026-03-31 | 71.20 | 72.00 | 69.20 | 69.60 | +0.00% | 562 |
| 2026-03-30 | 70.20 | 70.20 | 69.60 | 69.60 | -0.57% | 31 |
| 2026-03-27 | 69.40 | 70.00 | 68.00 | 70.00 | +2.34% | 235 |
| 2026-03-26 | 68.60 | 69.00 | 68.40 | 68.40 | -1.72% | 99 |
| 2026-03-25 | 69.00 | 70.60 | 69.00 | 69.60 | +1.16% | 5 |
| 2026-03-24 | 67.80 | 69.60 | 67.80 | 68.80 | +0.88% | 42 |
| 2026-03-23 | 69.20 | 69.20 | 68.20 | 68.20 | -1.16% | 49 |
| 2026-03-20 | 67.40 | 70.00 | 67.40 | 69.00 | +0.88% | 146 |
| 2026-03-19 | 67.40 | 69.00 | 67.40 | 68.40 | +0.00% | 13 |
| 2026-03-18 | 69.00 | 70.00 | 68.40 | 68.40 | -2.01% | 108 |
| 2026-03-17 | 69.00 | 70.00 | 67.40 | 69.80 | +2.65% | 470 |
| 2026-03-16 | 68.80 | 69.00 | 68.00 | 68.00 | -1.45% | 120 |
| 2026-03-13 | 69.00 | 69.00 | 67.60 | 69.00 | +0.29% | 72 |
| 2026-03-12 | 66.20 | 69.00 | 66.20 | 68.80 | +1.78% | 328 |
| 2026-03-11 | 67.00 | 68.00 | 67.00 | 67.60 | +0.00% | 48 |
| 2026-03-10 | 70.60 | 70.60 | 67.00 | 67.60 | -3.43% | 337 |
| 2026-03-09 | 67.80 | 70.80 | 67.00 | 70.00 | +5.42% | 528 |
| 2026-03-06 | 67.20 | 67.20 | 66.40 | 66.40 | -0.60% | 115 |
| 2026-03-05 | 67.80 | 68.00 | 66.20 | 66.80 | -0.89% | 259 |
| 2026-03-04 | 65.80 | 67.60 | 65.80 | 67.40 | +0.90% | 40 |
| 2026-03-03 | 68.00 | 68.00 | 66.80 | 66.80 | +1.83% | 868 |
| 2026-03-02 | 67.80 | 67.80 | 65.60 | 65.60 | -1.50% | 323 |
| 2026-02-27 | 67.80 | 68.00 | 66.00 | 66.60 | -0.30% | 909 |
| 2026-02-26 | 67.00 | 67.80 | 66.00 | 66.80 | -0.89% | 223 |
| 2026-02-25 | 67.60 | 67.80 | 67.40 | 67.40 | -0.59% | 1,179 |
| 2026-02-24 | 68.00 | 68.00 | 67.60 | 67.80 | -0.29% | 191 |
| 2026-02-23 | 66.60 | 68.00 | 66.60 | 68.00 | +1.49% | 629 |
| 2026-02-20 | 69.00 | 70.00 | 66.80 | 67.00 | -3.46% | 720 |
| 2026-02-19 | 71.00 | 71.00 | 69.00 | 69.40 | -0.86% | 96 |
| 2026-02-18 | 70.00 | 70.00 | 69.20 | 70.00 | -1.41% | 192 |
| 2026-02-17 | 71.00 | 73.00 | 71.00 | 71.00 | +0.85% | 691 |
| 2026-02-16 | 69.80 | 70.40 | 69.60 | 70.40 | +1.15% | 78 |
| 2026-02-13 | 70.00 | 70.00 | 69.20 | 69.60 | +0.00% | 165 |
| 2026-02-12 | 70.00 | 70.00 | 69.60 | 69.60 | -0.29% | 138 |
| 2026-02-11 | 69.80 | 70.00 | 69.80 | 69.80 | +0.29% | 19 |
| 2026-02-10 | 69.20 | 69.60 | 69.20 | 69.60 | +0.87% | 30 |
| 2026-02-09 | 70.60 | 70.60 | 69.00 | 69.00 | -1.43% | 127 |
| 2026-02-06 | 71.60 | 71.60 | 70.00 | 70.00 | -1.13% | 291 |
| 2026-02-05 | 70.00 | 71.20 | 70.00 | 70.80 | +0.28% | 283 |
| 2026-02-04 | 71.40 | 71.40 | 70.00 | 70.60 | -0.84% | 811 |
| 2026-02-03 | 71.20 | 71.20 | 71.20 | 71.20 | +0.28% | 26 |
| 2026-02-02 | 71.40 | 71.40 | 69.60 | 71.00 | +0.57% | 313 |
| 2026-01-30 | 70.20 | 71.40 | 69.60 | 70.60 | +2.02% | 394 |
| 2026-01-29 | 70.20 | 70.20 | 69.20 | 69.20 | +0.29% | 1 |
| 2026-01-28 | 67.80 | 69.80 | 67.80 | 69.00 | +0.29% | 69 |
| 2026-01-27 | 68.00 | 69.00 | 68.00 | 68.80 | +0.29% | 108 |
| 2026-01-26 | 69.00 | 69.00 | 68.60 | 68.60 | +0.00% | 72 |
| 2026-01-23 | 68.60 | 68.60 | 67.00 | 68.60 | +1.18% | 112 |
| 2026-01-22 | 68.60 | 68.60 | 67.80 | 67.80 | +0.00% | 40 |
| 2026-01-21 | 68.40 | 68.40 | 67.80 | 67.80 | +0.59% | 9 |
| 2026-01-20 | 66.80 | 68.40 | 66.80 | 67.40 | +2.12% | 17 |
| 2026-01-19 | 68.00 | 68.00 | 66.00 | 66.00 | -4.35% | 354 |
| 2026-01-16 | 68.20 | 69.40 | 68.20 | 69.00 | -1.43% | 384 |
| 2026-01-15 | 70.00 | 72.00 | 68.60 | 70.00 | +0.86% | 2,266 |
| 2026-01-14 | 69.80 | 70.00 | 68.00 | 69.40 | +0.58% | 175 |
| 2026-01-13 | 68.00 | 69.80 | 68.00 | 69.00 | +0.00% | 42 |
| 2026-01-12 | 68.40 | 69.00 | 68.00 | 69.00 | +0.88% | 239 |
| 2026-01-09 | 70.00 | 70.00 | 68.40 | 68.40 | -1.44% | 409 |
| 2026-01-08 | 67.80 | 69.80 | 67.60 | 69.40 | +2.36% | 470 |
| 2026-01-07 | 67.60 | 68.00 | 67.60 | 67.80 | +1.50% | 18 |
| 2026-01-06 | 67.80 | 67.80 | 66.80 | 66.80 | -2.91% | 140 |
| 2026-01-05 | 65.80 | 69.20 | 65.80 | 68.80 | +2.99% | 432 |
| 2026-01-02 | 68.80 | 69.00 | 66.80 | 66.80 | -1.76% | 397 |
| 2025-12-30 | 69.00 | 69.00 | 68.00 | 68.00 | +0.29% | 32 |
| 2025-12-29 | 68.80 | 68.80 | 67.20 | 67.80 | -0.29% | 215 |
| 2025-12-23 | 67.60 | 68.00 | 67.00 | 68.00 | +1.49% | 76 |
| 2025-12-22 | 66.80 | 67.40 | 66.00 | 67.00 | +0.60% | 720 |
| 2025-12-19 | 67.00 | 67.00 | 66.00 | 66.60 | +0.00% | 249 |
| 2025-12-18 | 67.00 | 67.00 | 66.00 | 66.60 | -2.63% | 342 |
| 2025-12-17 | 67.00 | 68.40 | 67.00 | 68.40 | +0.59% | 73 |
| 2025-12-16 | 68.20 | 69.00 | 68.00 | 68.00 | +1.80% | 255 |
| 2025-12-15 | 66.80 | 68.80 | 66.80 | 66.80 | +0.00% | 103 |
| 2025-12-12 | 65.40 | 68.00 | 63.20 | 66.80 | +1.83% | 977 |
| 2025-12-11 | 68.40 | 68.40 | 65.00 | 65.60 | -1.80% | 425 |
| 2025-12-10 | 68.00 | 68.00 | 66.20 | 66.80 | -1.18% | 340 |
| 2025-12-09 | 66.20 | 67.60 | 65.20 | 67.60 | +0.60% | 443 |
| 2025-12-08 | 67.80 | 67.80 | 66.20 | 67.20 | +0.30% | 52 |
| 2025-12-05 | 66.40 | 68.00 | 66.40 | 67.00 | -0.59% | 64 |
| 2025-12-04 | 68.00 | 68.40 | 66.60 | 67.40 | -2.32% | 106 |
| 2025-12-03 | 69.80 | 69.80 | 68.00 | 69.00 | -0.29% | 139 |
| 2025-12-02 | 69.80 | 69.80 | 68.00 | 69.20 | +0.29% | 23 |
| 2025-12-01 | 69.80 | 69.80 | 68.00 | 69.00 | +0.29% | 71 |
| 2025-11-28 | 69.00 | 69.00 | 68.00 | 68.80 | +1.18% | 118 |
| 2025-11-27 | 66.20 | 68.00 | 66.20 | 68.00 | +2.10% | 96 |
| 2025-11-26 | 66.00 | 66.60 | 66.00 | 66.60 | +0.00% | 5 |
| 2025-11-25 | 68.00 | 68.00 | 66.20 | 66.60 | -1.19% | 461 |
| 2025-11-24 | 67.80 | 68.00 | 67.00 | 67.40 | +0.00% | 28 |
| 2025-11-21 | 68.00 | 68.00 | 67.40 | 67.40 | +0.00% | 60 |
| 2025-11-20 | 68.00 | 68.00 | 66.80 | 67.40 | -1.46% | 81 |
| 2025-11-19 | 66.40 | 68.40 | 66.40 | 68.40 | +3.64% | 439 |
| 2025-11-18 | 65.60 | 66.40 | 65.60 | 66.00 | -0.90% | 22 |
| 2025-11-17 | 67.20 | 67.40 | 65.60 | 66.60 | +0.00% | 24 |
| 2025-11-14 | 66.80 | 66.80 | 66.60 | 66.60 | +0.91% | 110 |
| 2025-11-13 | 67.40 | 69.00 | 65.60 | 66.00 | -0.90% | 745 |
| 2025-11-12 | 67.00 | 67.00 | 65.60 | 66.60 | -2.06% | 213 |
| 2025-11-11 | 67.60 | 68.40 | 67.60 | 68.00 | +1.80% | 333 |
| 2025-11-10 | 67.60 | 68.60 | 66.00 | 66.80 | +0.00% | 543 |
| 2025-11-07 | 68.60 | 68.60 | 66.60 | 66.80 | -0.89% | 119 |
| 2025-11-06 | 67.00 | 67.40 | 67.00 | 67.40 | -0.59% | 1 |
| 2025-11-05 | 67.00 | 67.80 | 67.00 | 67.80 | +0.00% | 2 |
| 2025-11-04 | 67.00 | 67.80 | 67.00 | 67.80 | -0.29% | 158 |
| 2025-11-03 | 67.60 | 68.20 | 67.60 | 68.00 | +0.89% | 1,272 |
| 2025-10-31 | 67.80 | 67.80 | 66.20 | 67.40 | +0.60% | 13 |
| 2025-10-30 | 66.60 | 67.00 | 66.60 | 67.00 | -0.30% | 5 |
| 2025-10-29 | 66.80 | 67.20 | 66.60 | 67.20 | -0.30% | 101 |
| 2025-10-28 | 66.80 | 67.40 | 66.80 | 67.40 | +0.60% | 1 |
| 2025-10-27 | 67.00 | 69.00 | 66.80 | 67.00 | -1.76% | 220 |
| 2025-10-24 | 69.00 | 69.80 | 67.20 | 68.20 | +0.00% | 277 |
| 2025-10-23 | 68.40 | 68.60 | 68.20 | 68.20 | +1.49% | 44 |
| 2025-10-22 | 66.80 | 67.20 | 66.80 | 67.20 | +0.60% | 1 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+7.76%). Schwächster Monat: Feb (-3.10%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von EnBW Energie Baden-Württemberg AG (EBK.DE)?
67.40 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EBK.DE?
73.20 im Hoch und 63.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von EnBW Energie Baden-Württemberg AG?
Historisch war der stärkste Kalendermonat von EBK.DE der Mär (Durchschnitt +7.76%), der schwächste der Feb (Durchschnitt -3.10%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.