12,898€
2,97%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 12,53 | 12,92 | 12,53 | 12,90 | 3,01% | 65.591,00 |
| 06.03.2025 | 12,23 | 12,58 | 12,18 | 12,53 | 2,71% | 140.213,00 |
| 05.03.2025 | 12,48 | 12,57 | 12,15 | 12,20 | -2,30% | 163.567,00 |
| 04.03.2025 | 12,27 | 12,54 | 12,26 | 12,48 | 1,75% | 96.460,00 |
| 03.03.2025 | 12,28 | 12,37 | 12,10 | 12,27 | -0,08% | 77.206,00 |
| 28.02.2025 | 12,23 | 12,39 | 12,22 | 12,28 | 0,00% | 25.288,00 |
| 27.02.2025 | 12,47 | 12,49 | 12,14 | 12,28 | -1,43% | 64.970,00 |
| 26.02.2025 | 12,08 | 12,59 | 12,08 | 12,46 | 3,08% | 132.821,00 |
| 25.02.2025 | 12,05 | 12,16 | 12,03 | 12,08 | 0,23% | 39.608,00 |
| 24.02.2025 | 11,84 | 12,14 | 11,73 | 12,06 | 2,60% | 47.153,00 |
| 21.02.2025 | 11,71 | 11,78 | 11,62 | 11,75 | 0,38% | 46.069,00 |
| 20.02.2025 | 11,58 | 11,76 | 11,58 | 11,71 | 1,04% | 38.983,00 |
| 19.02.2025 | 11,57 | 11,76 | 11,52 | 11,59 | 0,22% | 78.357,00 |
| 18.02.2025 | 11,56 | 11,67 | 11,48 | 11,56 | 0,04% | 22.047,00 |
| 17.02.2025 | 11,52 | 11,57 | 11,41 | 11,56 | 0,22% | 61.285,00 |
| 14.02.2025 | 11,48 | 11,58 | 11,46 | 11,53 | 0,48% | 17.695,00 |
| 13.02.2025 | 11,46 | 11,65 | 11,40 | 11,48 | 0,15% | 98.488,00 |
| 12.02.2025 | 11,54 | 11,60 | 11,33 | 11,46 | -0,67% | 31.541,00 |
| 11.02.2025 | 11,59 | 11,66 | 11,46 | 11,54 | -0,50% | 5.751,00 |
| 10.02.2025 | 11,65 | 11,74 | 11,52 | 11,59 | -0,26% | 16.963,00 |
| 07.02.2025 | 11,48 | 11,65 | 11,47 | 11,62 | 1,24% | 57.938,00 |
| 06.02.2025 | 11,52 | 11,57 | 11,41 | 11,48 | -0,35% | 17.326,00 |
| 05.02.2025 | 11,38 | 11,53 | 11,34 | 11,52 | 1,14% | 16.068,00 |
| 04.02.2025 | 11,37 | 11,46 | 11,28 | 11,39 | 0,09% | 17.450,00 |
| 03.02.2025 | 11,42 | 11,47 | 11,13 | 11,38 | -0,42% | 34.839,00 |
| 31.01.2025 | 11,47 | 11,53 | 11,36 | 11,43 | -0,35% | 26.178,00 |
| 30.01.2025 | 11,21 | 11,49 | 11,21 | 11,47 | 2,30% | 25.082,00 |
| 29.01.2025 | 11,17 | 11,24 | 11,03 | 11,21 | 0,40% | 30.990,00 |
| 28.01.2025 | 11,05 | 11,26 | 10,96 | 11,17 | 1,00% | 24.957,00 |
| 27.01.2025 | 10,85 | 11,13 | 10,81 | 11,06 | 1,89% | 15.935,00 |
| 24.01.2025 | 10,94 | 11,00 | 10,80 | 10,85 | -0,75% | 32.525,00 |
| 23.01.2025 | 10,88 | 10,96 | 10,87 | 10,93 | 0,46% | 8.827,00 |
| 22.01.2025 | 11,09 | 11,13 | 10,86 | 10,88 | -1,83% | 32.118,00 |
| 21.01.2025 | 11,09 | 11,12 | 11,01 | 11,09 | 0,00% | 13.112,00 |
| 20.01.2025 | 11,08 | 11,13 | 10,99 | 11,09 | 0,05% | 10.360,00 |
| 17.01.2025 | 10,93 | 11,13 | 10,93 | 11,08 | 1,42% | 34.195,00 |
| 16.01.2025 | 10,73 | 10,95 | 10,67 | 10,93 | 1,84% | 39.411,00 |
| 15.01.2025 | 10,56 | 10,76 | 10,56 | 10,73 | 1,61% | 54.796,00 |
| 14.01.2025 | 10,60 | 10,67 | 10,46 | 10,56 | -0,21% | 52.743,00 |
| 13.01.2025 | 10,64 | 10,73 | 10,47 | 10,58 | -0,45% | 215.519,00 |
| 10.01.2025 | 11,09 | 11,09 | 10,53 | 10,63 | -4,24% | 96.910,00 |
| 09.01.2025 | 11,23 | 11,26 | 11,04 | 11,10 | -1,29% | 35.691,00 |
| 08.01.2025 | 11,25 | 11,27 | 11,09 | 11,24 | -0,02% | 28.925,00 |
| 07.01.2025 | 11,39 | 11,40 | 11,21 | 11,25 | -1,29% | 26.314,00 |
| 06.01.2025 | 11,55 | 11,62 | 11,25 | 11,39 | -1,47% | 21.284,00 |
| 03.01.2025 | 11,50 | 11,58 | 11,47 | 11,56 | 0,52% | 16.726,00 |
| 02.01.2025 | 11,27 | 11,52 | 11,26 | 11,50 | 2,09% | 14.225,00 |
| 30.12.2024 | 11,24 | 11,32 | 11,23 | 11,27 | 0,31% | 11.120,00 |
| 27.12.2024 | 11,21 | 11,25 | 11,09 | 11,23 | 0,22% | 29.416,00 |
| 23.12.2024 | 11,15 | 11,23 | 11,12 | 11,21 | 0,67% | 15.909,00 |
| 20.12.2024 | 11,15 | 11,18 | 11,01 | 11,13 | -0,18% | 152.769,00 |
| 19.12.2024 | 11,12 | 11,17 | 11,01 | 11,15 | 0,31% | 50.140,00 |
| 18.12.2024 | 11,29 | 11,36 | 11,05 | 11,12 | -1,55% | 157.963,00 |
| 17.12.2024 | 11,67 | 11,70 | 11,16 | 11,29 | -3,23% | 109.471,00 |
| 16.12.2024 | 11,88 | 11,88 | 11,66 | 11,67 | -1,75% | 31.059,00 |
| 13.12.2024 | 11,92 | 11,98 | 11,83 | 11,88 | -0,34% | 22.870,00 |
| 12.12.2024 | 11,90 | 11,95 | 11,85 | 11,92 | 0,06% | 13.703,00 |
| 11.12.2024 | 12,03 | 12,08 | 11,88 | 11,91 | -1,00% | 48.367,00 |
| 10.12.2024 | 11,98 | 12,08 | 11,97 | 12,03 | 0,50% | 7.323,00 |
| 09.12.2024 | 12,04 | 12,10 | 11,94 | 11,97 | -0,52% | 13.997,00 |
| 06.12.2024 | 12,03 | 12,23 | 12,03 | 12,03 | 0,04% | 14.920,00 |
| 05.12.2024 | 11,93 | 12,07 | 11,90 | 12,03 | 0,88% | 52.414,00 |
| 04.12.2024 | 12,07 | 12,11 | 11,90 | 11,92 | -1,37% | 21.036,00 |
| 03.12.2024 | 12,28 | 12,32 | 12,04 | 12,09 | -1,57% | 10.359,00 |
| 02.12.2024 | 12,17 | 12,34 | 12,15 | 12,28 | 0,90% | 46.915,00 |
| 29.11.2024 | 12,10 | 12,20 | 12,06 | 12,17 | 0,58% | 42.261,00 |
| 28.11.2024 | 11,95 | 12,14 | 11,92 | 12,10 | 1,23% | 19.692,00 |
| 27.11.2024 | 12,09 | 12,14 | 11,83 | 11,95 | -1,14% | 19.271,00 |
| 26.11.2024 | 12,14 | 12,17 | 12,01 | 12,09 | -0,37% | 11.760,00 |
| 25.11.2024 | 12,04 | 12,19 | 11,99 | 12,14 | 0,75% | 12.596,00 |
| 22.11.2024 | 11,64 | 12,07 | 11,63 | 12,05 | 3,48% | 31.711,00 |
| 21.11.2024 | 11,61 | 11,66 | 11,47 | 11,64 | 0,26% | 44.324,00 |
| 20.11.2024 | 11,66 | 11,73 | 11,56 | 11,61 | -0,30% | 8.851,00 |
| 19.11.2024 | 11,56 | 11,77 | 11,54 | 11,65 | 0,98% | 33.341,00 |
| 18.11.2024 | 11,69 | 11,75 | 11,52 | 11,53 | -1,33% | 37.275,00 |
| 15.11.2024 | 11,78 | 11,91 | 11,54 | 11,69 | -0,76% | 19.882,00 |
| 14.11.2024 | 11,74 | 11,95 | 11,61 | 11,78 | 0,30% | 21.732,00 |
| 13.11.2024 | 11,80 | 11,90 | 11,72 | 11,74 | -0,45% | 61.154,00 |
| 12.11.2024 | 12,02 | 12,02 | 11,78 | 11,80 | -1,91% | 16.167,00 |
| 11.11.2024 | 11,98 | 12,10 | 11,96 | 12,03 | 0,52% | 20.000,00 |
| 08.11.2024 | 12,09 | 12,09 | 11,89 | 11,96 | -1,03% | 40.655,00 |
| 07.11.2024 | 12,25 | 12,27 | 12,00 | 12,09 | -1,43% | 47.086,00 |
| 06.11.2024 | 12,31 | 12,46 | 12,14 | 12,26 | -0,97% | 11.813,00 |
| 05.11.2024 | 12,38 | 12,47 | 12,34 | 12,38 | -0,02% | 3.936,00 |
| 04.11.2024 | 12,45 | 12,57 | 12,37 | 12,39 | -0,52% | 6.426,00 |
| 01.11.2024 | 12,40 | 12,60 | 12,36 | 12,45 | 0,22% | 3.208,00 |
| 31.10.2024 | 12,51 | 12,52 | 12,28 | 12,42 | -0,72% | 33.048,00 |
| 30.10.2024 | 12,71 | 12,73 | 12,49 | 12,51 | -1,73% | 8.346,00 |
| 29.10.2024 | 12,85 | 12,93 | 12,67 | 12,73 | -0,95% | 14.900,00 |
| 28.10.2024 | 12,79 | 12,90 | 12,72 | 12,86 | 1,00% | 13.052,00 |
| 25.10.2024 | 12,87 | 12,88 | 12,70 | 12,73 | -1,32% | 15.759,00 |
| 24.10.2024 | 12,93 | 13,03 | 12,89 | 12,90 | -0,21% | 8.097,00 |
| 23.10.2024 | 12,74 | 12,94 | 12,74 | 12,93 | 1,53% | 9.481,00 |
| 22.10.2024 | 12,99 | 13,02 | 12,62 | 12,73 | -2,11% | 32.037,00 |
| 21.10.2024 | 13,02 | 13,03 | 12,91 | 13,01 | -0,12% | 5.985,00 |
| 18.10.2024 | 13,09 | 13,11 | 12,93 | 13,02 | -0,50% | 13.320,00 |
| 17.10.2024 | 13,28 | 13,29 | 13,05 | 13,09 | -1,43% | 7.757,00 |
| 16.10.2024 | 13,15 | 13,29 | 13,10 | 13,28 | 0,97% | 21.657,00 |
| 15.10.2024 | 12,95 | 13,29 | 12,94 | 13,15 | 1,64% | 34.425,00 |
| 14.10.2024 | 12,93 | 12,99 | 12,87 | 12,94 | 0,10% | 22.931,00 |