11,605€
-0,71%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 11,69 | 11,75 | 11,61 | 11,62 | -0,62% | 3.095,00 |
| 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 |
| 11.10.2024 | 12,87 | 12,95 | 12,82 | 12,92 | 0,45% | 14.875,00 |
| 10.10.2024 | 12,85 | 12,92 | 12,76 | 12,87 | 0,16% | 12.109,00 |
| 09.10.2024 | 12,86 | 12,95 | 12,80 | 12,85 | -0,29% | 7.628,00 |
| 08.10.2024 | 12,70 | 12,89 | 12,57 | 12,88 | 1,40% | 10.789,00 |
| 07.10.2024 | 12,95 | 12,98 | 12,66 | 12,71 | -1,78% | 25.168,00 |
| 04.10.2024 | 13,08 | 13,08 | 12,79 | 12,94 | -1,11% | 21.332,00 |
| 03.10.2024 | 13,15 | 13,18 | 13,00 | 13,08 | -0,87% | 17.160,00 |
| 02.10.2024 | 13,33 | 13,36 | 13,10 | 13,20 | -1,03% | 9.422,00 |
| 01.10.2024 | 13,37 | 13,41 | 13,29 | 13,33 | -0,22% | 8.082,00 |
| 30.09.2024 | 13,45 | 13,51 | 13,31 | 13,36 | -0,39% | 11.142,00 |
| 27.09.2024 | 13,41 | 13,52 | 13,38 | 13,42 | 0,07% | 18.791,00 |
| 26.09.2024 | 13,40 | 13,49 | 13,32 | 13,41 | 0,00% | 2.305,00 |
| 25.09.2024 | 13,41 | 13,45 | 13,35 | 13,41 | -0,04% | 11.258,00 |
| 24.09.2024 | 13,38 | 13,43 | 13,25 | 13,41 | 0,28% | 35.909,00 |
| 23.09.2024 | 13,28 | 13,41 | 13,25 | 13,37 | 0,70% | 7.332,00 |
| 20.09.2024 | 13,21 | 13,37 | 13,18 | 13,28 | 0,47% | 6.924,00 |
| 19.09.2024 | 13,53 | 13,65 | 13,09 | 13,22 | -2,29% | 22.181,00 |
| 18.09.2024 | 13,73 | 13,76 | 13,50 | 13,53 | -1,46% | 14.992,00 |
| 17.09.2024 | 13,67 | 13,82 | 13,63 | 13,73 | 0,46% | 36.997,00 |
| 16.09.2024 | 13,55 | 13,73 | 13,54 | 13,67 | 0,92% | 50.089,00 |
| 13.09.2024 | 13,36 | 13,63 | 13,36 | 13,54 | 1,33% | 27.262,00 |
| 12.09.2024 | 13,49 | 13,51 | 13,34 | 13,36 | -0,98% | 8.887,00 |
| 11.09.2024 | 13,43 | 13,50 | 13,32 | 13,50 | 0,39% | 11.108,00 |
| 10.09.2024 | 13,43 | 13,49 | 13,39 | 13,44 | 0,00% | 15.278,00 |
| 09.09.2024 | 13,19 | 13,44 | 13,19 | 13,44 | 2,05% | 23.134,00 |
| 06.09.2024 | 13,14 | 13,32 | 13,10 | 13,17 | 0,27% | 35.080,00 |
| 05.09.2024 | 12,96 | 13,24 | 12,94 | 13,14 | 1,31% | 48.654,00 |
| 04.09.2024 | 12,85 | 13,02 | 12,80 | 12,97 | 0,68% | 31.867,00 |
| 03.09.2024 | 12,88 | 12,99 | 12,84 | 12,88 | 0,04% | 9.384,00 |
| 02.09.2024 | 12,78 | 12,90 | 12,78 | 12,88 | 0,64% | 9.738,00 |
| 30.08.2024 | 12,67 | 12,85 | 12,67 | 12,79 | 1,01% | 18.060,00 |
| 29.08.2024 | 12,80 | 12,87 | 12,67 | 12,67 | -0,98% | 5.943,00 |
| 28.08.2024 | 12,72 | 12,87 | 12,71 | 12,79 | 0,59% | 9.389,00 |
| 27.08.2024 | 12,66 | 12,78 | 12,65 | 12,72 | 0,47% | 5.457,00 |
| 26.08.2024 | 12,59 | 12,67 | 12,55 | 12,66 | 0,40% | 3.506,00 |
| 23.08.2024 | 12,41 | 12,64 | 12,41 | 12,61 | 1,55% | 15.823,00 |
| 22.08.2024 | 12,38 | 12,48 | 12,35 | 12,41 | 0,28% | 15.922,00 |
| 21.08.2024 | 12,37 | 12,42 | 12,32 | 12,38 | 0,10% | 1.869,00 |
| 20.08.2024 | 12,24 | 12,43 | 12,23 | 12,37 | 1,02% | 8.514,00 |
| 19.08.2024 | 12,22 | 12,34 | 12,17 | 12,24 | 0,20% | 4.250,00 |
| 16.08.2024 | 12,04 | 12,26 | 11,96 | 12,22 | 1,50% | 16.408,00 |
| 15.08.2024 | 12,04 | 12,13 | 11,98 | 12,04 | 0,00% | 23.287,00 |
| 14.08.2024 | 12,41 | 12,47 | 11,88 | 12,04 | -2,98% | 51.222,00 |
| 13.08.2024 | 12,32 | 12,42 | 12,27 | 12,41 | 0,73% | 7.484,00 |
| 12.08.2024 | 12,27 | 12,36 | 12,14 | 12,32 | 0,53% | 2.132,00 |
| 09.08.2024 | 12,22 | 12,30 | 12,14 | 12,25 | 0,20% | 8.244,00 |
| 08.08.2024 | 12,12 | 12,28 | 12,10 | 12,23 | 1,10% | 8.117,00 |
| 07.08.2024 | 11,95 | 12,19 | 11,92 | 12,09 | 1,40% | 12.988,00 |
| 06.08.2024 | 11,97 | 12,18 | 11,81 | 11,93 | -0,62% | 31.105,00 |
| 05.08.2024 | 12,51 | 12,52 | 11,93 | 12,00 | -4,78% | 57.780,00 |
| 02.08.2024 | 12,55 | 12,77 | 12,48 | 12,60 | -0,04% | 11.029,00 |
| 01.08.2024 | 12,94 | 12,97 | 12,51 | 12,61 | -2,48% | 39.673,00 |
| 31.07.2024 | 12,95 | 13,05 | 12,91 | 12,93 | -0,02% | 15.677,00 |
| 30.07.2024 | 12,96 | 13,01 | 12,92 | 12,93 | -0,19% | 19.703,00 |
| 29.07.2024 | 12,85 | 12,98 | 12,84 | 12,96 | 0,86% | 26.980,00 |
| 26.07.2024 | 12,80 | 12,88 | 12,75 | 12,85 | 0,41% | 7.681,00 |
| 25.07.2024 | 12,67 | 12,86 | 12,59 | 12,79 | 0,85% | 44.669,00 |
| 24.07.2024 | 12,58 | 12,70 | 12,51 | 12,69 | 0,61% | 36.946,00 |
| 23.07.2024 | 12,51 | 12,62 | 12,41 | 12,61 | 0,74% | 16.308,00 |
| 22.07.2024 | 12,37 | 12,52 | 12,36 | 12,52 | 1,25% | 10.477,00 |
| 19.07.2024 | 12,41 | 12,51 | 12,31 | 12,36 | -0,48% | 7.638,00 |
| 18.07.2024 | 12,37 | 12,55 | 12,37 | 12,42 | 0,36% | 11.110,00 |
| 17.07.2024 | 12,18 | 12,40 | 12,15 | 12,38 | 1,60% | 5.866,00 |
| 16.07.2024 | 12,28 | 12,32 | 12,13 | 12,18 | -0,83% | 5.044,00 |
| 15.07.2024 | 12,47 | 12,47 | 12,24 | 12,28 | -1,40% | 15.886,00 |
| 12.07.2024 | 12,47 | 12,57 | 12,39 | 12,46 | -0,12% | 1.854,00 |
| 11.07.2024 | 12,28 | 12,57 | 12,23 | 12,47 | 1,57% | 29.127,00 |
| 10.07.2024 | 12,14 | 12,29 | 12,09 | 12,28 | 1,15% | 15.731,00 |
| 09.07.2024 | 12,22 | 12,25 | 12,08 | 12,14 | -0,65% | 13.245,00 |
| 08.07.2024 | 12,31 | 12,36 | 12,15 | 12,22 | -0,73% | 14.093,00 |
| 05.07.2024 | 12,24 | 12,36 | 12,20 | 12,31 | 0,51% | 8.518,00 |
| 04.07.2024 | 12,25 | 12,32 | 12,19 | 12,25 | -0,06% | 8.082,00 |
| 03.07.2024 | 12,13 | 12,27 | 12,07 | 12,26 | 1,16% | 28.876,00 |
| 02.07.2024 | 12,23 | 12,23 | 12,09 | 12,12 | -0,94% | 18.747,00 |