16,333€
-0,20%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,34 | 16,36 | 16,33 | 16,35 | -0,12% | 100,00 |
| 14.10.2025 | 16,20 | 16,44 | 16,17 | 16,37 | 0,71% | 125.841,00 |
| 13.10.2025 | 16,21 | 16,27 | 16,09 | 16,25 | -0,23% | 18.247,00 |
| 10.10.2025 | 16,19 | 16,32 | 16,11 | 16,29 | 0,59% | 15.703,00 |
| 09.10.2025 | 16,24 | 16,24 | 16,11 | 16,19 | -0,09% | 1.711,00 |
| 08.10.2025 | 16,13 | 16,35 | 16,12 | 16,21 | 0,26% | 16.228,00 |
| 07.10.2025 | 16,08 | 16,21 | 16,01 | 16,17 | 0,62% | 23.740,00 |
| 06.10.2025 | 16,07 | 16,16 | 15,99 | 16,07 | -0,05% | 60.585,00 |
| 03.10.2025 | 15,99 | 16,09 | 15,92 | 16,07 | 1,55% | 27.744,00 |
| 02.10.2025 | 16,15 | 16,16 | 15,79 | 15,83 | -1,89% | 171.247,00 |
| 01.10.2025 | 16,02 | 16,16 | 15,97 | 16,13 | 0,73% | 21.782,00 |
| 30.09.2025 | 16,00 | 16,07 | 15,77 | 16,02 | 0,57% | 61.254,00 |
| 29.09.2025 | 16,03 | 16,16 | 15,91 | 15,93 | -0,59% | 28.593,00 |
| 26.09.2025 | 15,97 | 16,07 | 15,91 | 16,02 | 0,56% | 13.250,00 |
| 25.09.2025 | 15,80 | 16,05 | 15,63 | 15,93 | 0,84% | 54.248,00 |
| 24.09.2025 | 15,66 | 15,86 | 15,66 | 15,80 | 0,45% | 34.091,00 |
| 23.09.2025 | 15,69 | 15,91 | 15,65 | 15,73 | 0,50% | 28.783,00 |
| 22.09.2025 | 15,59 | 15,70 | 15,53 | 15,65 | 0,48% | 5.755,00 |
| 19.09.2025 | 15,49 | 15,64 | 15,44 | 15,58 | 0,40% | 3.893,00 |
| 18.09.2025 | 15,61 | 15,64 | 15,28 | 15,51 | -0,78% | 8.130,00 |
| 17.09.2025 | 15,65 | 15,75 | 15,54 | 15,64 | -0,27% | 45.748,00 |
| 16.09.2025 | 15,75 | 15,82 | 15,64 | 15,68 | -0,43% | 71.973,00 |
| 15.09.2025 | 15,50 | 15,81 | 15,48 | 15,75 | 2,26% | 36.314,00 |
| 12.09.2025 | 15,35 | 15,60 | 15,24 | 15,40 | 0,47% | 33.703,00 |
| 11.09.2025 | 15,34 | 15,44 | 15,25 | 15,33 | 0,08% | 49.953,00 |
| 10.09.2025 | 15,29 | 15,39 | 15,19 | 15,31 | 0,02% | 77.272,00 |
| 09.09.2025 | 15,28 | 15,47 | 15,26 | 15,31 | -0,31% | 77.930,00 |
| 08.09.2025 | 15,19 | 15,38 | 15,16 | 15,36 | 1,15% | 5.803,00 |
| 05.09.2025 | 14,97 | 15,20 | 14,87 | 15,18 | 1,44% | 22.682,00 |
| 04.09.2025 | 14,83 | 15,12 | 14,78 | 14,97 | 0,94% | 7.102,00 |
| 03.09.2025 | 14,73 | 14,86 | 14,60 | 14,83 | 0,64% | 16.353,00 |
| 02.09.2025 | 15,04 | 15,08 | 14,67 | 14,73 | -2,16% | 52.976,00 |
| 01.09.2025 | 15,28 | 15,30 | 15,05 | 15,06 | -1,47% | 7.989,00 |
| 29.08.2025 | 15,45 | 15,53 | 15,23 | 15,28 | -1,21% | 26.342,00 |
| 28.08.2025 | 15,67 | 15,74 | 15,30 | 15,47 | -1,24% | 44.195,00 |
| 27.08.2025 | 15,61 | 15,73 | 15,55 | 15,67 | 0,38% | 50.064,00 |
| 26.08.2025 | 15,36 | 15,65 | 15,33 | 15,61 | 1,58% | 37.007,00 |
| 25.08.2025 | 15,41 | 15,42 | 15,28 | 15,36 | -0,28% | 19.689,00 |
| 22.08.2025 | 15,55 | 15,57 | 15,38 | 15,41 | -0,87% | 24.224,00 |
| 21.08.2025 | 15,64 | 15,64 | 15,47 | 15,54 | -0,61% | 20.684,00 |
| 20.08.2025 | 15,66 | 15,81 | 15,54 | 15,64 | -0,67% | 4.429,00 |
| 19.08.2025 | 15,76 | 15,87 | 15,70 | 15,74 | -0,06% | 36.752,00 |
| 18.08.2025 | 15,85 | 15,96 | 15,65 | 15,75 | -0,51% | 41.739,00 |
| 15.08.2025 | 15,93 | 16,03 | 15,76 | 15,83 | -0,60% | 23.725,00 |
| 14.08.2025 | 16,06 | 16,08 | 15,63 | 15,93 | -0,83% | 52.972,00 |
| 13.08.2025 | 15,89 | 16,18 | 15,62 | 16,06 | 1,10% | 18.207,00 |
| 12.08.2025 | 15,93 | 16,09 | 15,81 | 15,88 | -0,27% | 32.001,00 |
| 11.08.2025 | 15,93 | 16,02 | 15,80 | 15,93 | -0,03% | 15.778,00 |
| 08.08.2025 | 16,25 | 16,33 | 15,83 | 15,93 | -1,70% | 27.179,00 |
| 07.08.2025 | 16,47 | 16,52 | 16,14 | 16,21 | -1,61% | 27.410,00 |
| 06.08.2025 | 16,36 | 16,54 | 16,32 | 16,47 | 0,84% | 31.407,00 |
| 05.08.2025 | 16,44 | 16,55 | 16,30 | 16,33 | -0,70% | 15.249,00 |
| 04.08.2025 | 16,00 | 16,52 | 15,99 | 16,45 | 2,99% | 33.744,00 |
| 01.08.2025 | 15,90 | 16,16 | 15,80 | 15,97 | 0,08% | 23.575,00 |
| 31.07.2025 | 15,83 | 15,98 | 15,77 | 15,96 | 0,82% | 15.664,00 |
| 30.07.2025 | 15,75 | 15,90 | 15,67 | 15,83 | 0,54% | 10.629,00 |
| 29.07.2025 | 15,67 | 15,81 | 15,64 | 15,74 | 0,45% | 2.088,00 |
| 28.07.2025 | 15,88 | 15,88 | 15,62 | 15,67 | -0,78% | 7.246,00 |
| 25.07.2025 | 15,79 | 15,83 | 15,60 | 15,80 | 0,02% | 36.798,00 |
| 24.07.2025 | 15,91 | 15,98 | 15,69 | 15,79 | -0,69% | 10.794,00 |
| 23.07.2025 | 16,30 | 16,42 | 15,81 | 15,90 | -2,33% | 49.679,00 |
| 22.07.2025 | 16,22 | 16,35 | 16,07 | 16,28 | 0,63% | 60.808,00 |
| 21.07.2025 | 16,02 | 16,34 | 15,98 | 16,18 | 1,05% | 109.617,00 |
| 18.07.2025 | 15,89 | 16,06 | 15,88 | 16,01 | 0,77% | 26.999,00 |
| 17.07.2025 | 16,05 | 16,10 | 15,85 | 15,89 | -0,90% | 55.279,00 |
| 16.07.2025 | 16,00 | 16,15 | 15,94 | 16,04 | 0,20% | 35.766,00 |
| 15.07.2025 | 16,14 | 16,19 | 15,97 | 16,00 | -0,84% | 70.598,00 |
| 14.07.2025 | 15,74 | 16,16 | 15,74 | 16,14 | 1,29% | 23.018,00 |
| 11.07.2025 | 15,90 | 16,00 | 15,84 | 15,93 | 0,17% | 51.047,00 |
| 10.07.2025 | 16,02 | 16,13 | 0,00 | 15,91 | -0,70% | 45.971,00 |
| 09.07.2025 | 15,72 | 16,05 | 15,70 | 16,02 | 1,91% | 23.927,00 |
| 08.07.2025 | 15,79 | 15,84 | 15,66 | 15,72 | -0,36% | 40.414,00 |
| 07.07.2025 | 15,84 | 15,98 | 15,74 | 15,78 | -0,38% | 28.127,00 |
| 04.07.2025 | 15,65 | 15,92 | 15,62 | 15,84 | 0,96% | 26.636,00 |
| 03.07.2025 | 15,63 | 15,73 | 15,53 | 15,69 | 0,40% | 8.585,00 |
| 02.07.2025 | 15,86 | 15,95 | 15,49 | 15,62 | -1,47% | 9.053,00 |
| 01.07.2025 | 15,61 | 16,00 | 15,60 | 15,86 | 1,54% | - |
| 30.06.2025 | 15,69 | 15,80 | 15,53 | 15,62 | -0,35% | - |
| 27.06.2025 | 15,64 | 15,71 | 15,51 | 15,67 | 0,51% | - |
| 26.06.2025 | 15,36 | 15,71 | 15,35 | 15,59 | 1,60% | - |
| 25.06.2025 | 15,64 | 15,68 | 15,31 | 15,35 | -1,89% | - |
| 24.06.2025 | 15,78 | 15,82 | 15,50 | 15,64 | -0,40% | 26.517,00 |
| 23.06.2025 | 15,48 | 15,76 | 0,00 | 15,70 | 1,19% | 20.493,00 |
| 20.06.2025 | 15,14 | 15,55 | 15,14 | 15,52 | 2,54% | 15.102,00 |
| 19.06.2025 | 15,28 | 15,31 | 15,02 | 15,13 | -0,93% | 11.276,00 |
| 18.06.2025 | 15,30 | 15,48 | 15,25 | 15,28 | -0,15% | 22.580,00 |
| 17.06.2025 | 15,27 | 15,45 | 15,16 | 15,30 | 0,16% | 13.094,00 |
| 16.06.2025 | 15,41 | 15,49 | 15,24 | 15,27 | -0,89% | 7.878,00 |
| 13.06.2025 | 15,39 | 15,61 | 15,31 | 15,41 | -0,53% | 53.230,00 |
| 12.06.2025 | 15,23 | 15,53 | 15,20 | 15,49 | 1,77% | 28.061,00 |
| 11.06.2025 | 15,25 | 15,35 | 15,20 | 15,22 | -0,41% | 1.855,00 |
| 10.06.2025 | 15,22 | 15,55 | 15,17 | 15,29 | 0,43% | 33.637,00 |
| 09.06.2025 | 15,35 | 15,41 | 15,15 | 15,22 | -0,83% | 22.071,00 |
| 06.06.2025 | 15,33 | 15,41 | 15,28 | 15,35 | 0,10% | 29.777,00 |
| 05.06.2025 | 15,44 | 15,51 | 15,27 | 15,33 | -0,87% | 32.778,00 |
| 04.06.2025 | 15,34 | 15,53 | 15,33 | 15,47 | 0,93% | 26.713,00 |
| 03.06.2025 | 15,42 | 15,52 | 15,26 | 15,33 | -0,81% | 30.381,00 |
| 02.06.2025 | 15,52 | 15,59 | 15,14 | 15,45 | -0,42% | 41.707,00 |
| 30.05.2025 | 15,51 | 15,61 | 15,41 | 15,52 | 0,02% | 19.573,00 |
| 29.05.2025 | 15,48 | 15,62 | 15,28 | 15,51 | 0,21% | 32.744,00 |