16,153€
0,87%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 16,02 | 16,22 | 15,98 | 16,17 | 0,98% | 49.009,00 |
| 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 |
| 28.05.2025 | 15,63 | 15,70 | 15,44 | 15,48 | -1,10% | 23.702,00 |
| 27.05.2025 | 15,81 | 15,82 | 15,48 | 15,65 | -1,06% | 76.836,00 |
| 26.05.2025 | 15,66 | 15,85 | 15,61 | 15,82 | 1,01% | 23.089,00 |
| 23.05.2025 | 15,50 | 15,76 | 15,40 | 15,66 | 1,05% | 33.783,00 |
| 22.05.2025 | 15,38 | 15,55 | 15,36 | 15,50 | 0,83% | 34.474,00 |
| 21.05.2025 | 15,27 | 15,54 | 15,19 | 15,37 | 0,79% | 42.863,00 |
| 20.05.2025 | 15,02 | 15,32 | 15,00 | 15,25 | 1,55% | 43.491,00 |
| 19.05.2025 | 14,70 | 15,07 | 14,70 | 15,02 | 1,57% | 59.469,00 |
| 16.05.2025 | 15,18 | 15,18 | 14,58 | 14,79 | -2,60% | 68.977,00 |
| 15.05.2025 | 15,03 | 15,29 | 14,85 | 15,18 | 1,00% | 46.057,00 |
| 14.05.2025 | 14,74 | 15,24 | 14,54 | 15,03 | 1,92% | 48.294,00 |
| 13.05.2025 | 14,89 | 15,05 | 14,67 | 14,75 | -1,26% | 32.530,00 |
| 12.05.2025 | 15,57 | 15,64 | 14,84 | 14,94 | -3,58% | 58.960,00 |
| 09.05.2025 | 15,52 | 15,63 | 15,40 | 15,49 | -0,16% | 20.016,00 |
| 08.05.2025 | 15,86 | 15,86 | 15,49 | 15,52 | -1,91% | 37.308,00 |
| 07.05.2025 | 15,68 | 15,83 | 15,56 | 15,82 | 0,89% | 26.730,00 |
| 06.05.2025 | 15,47 | 15,70 | 15,39 | 15,68 | 1,75% | 37.259,00 |
| 05.05.2025 | 15,41 | 15,59 | 15,35 | 15,41 | -0,23% | 21.149,00 |
| 02.05.2025 | 15,35 | 15,49 | 15,23 | 15,45 | 0,54% | 20.467,00 |
| 30.04.2025 | 15,19 | 15,45 | 15,15 | 15,36 | 0,92% | 10.145,00 |
| 29.04.2025 | 14,98 | 15,24 | 14,83 | 15,22 | 1,64% | 7.754,00 |
| 28.04.2025 | 14,98 | 15,15 | 14,89 | 14,98 | -0,28% | 22.912,00 |
| 25.04.2025 | 15,12 | 15,18 | 14,95 | 15,02 | -0,63% | 19.344,00 |
| 24.04.2025 | 15,11 | 15,36 | 15,09 | 15,12 | 0,07% | 20.873,00 |
| 23.04.2025 | 15,65 | 15,76 | 14,81 | 15,11 | -2,77% | 60.336,00 |
| 22.04.2025 | 15,21 | 15,56 | 15,14 | 15,54 | 2,17% | 40.550,00 |
| 17.04.2025 | 15,24 | 15,34 | 15,07 | 15,21 | 0,61% | 12.817,00 |
| 16.04.2025 | 14,86 | 15,18 | 14,75 | 15,11 | 1,70% | 26.320,00 |
| 15.04.2025 | 14,58 | 14,90 | 14,45 | 14,86 | 1,96% | 23.574,00 |
| 14.04.2025 | 14,59 | 14,66 | 14,42 | 14,58 | -0,21% | 23.261,00 |
| 11.04.2025 | 14,38 | 14,64 | 14,32 | 14,61 | 1,69% | 18.574,00 |
| 10.04.2025 | 14,44 | 14,51 | 13,99 | 14,36 | -1,02% | 26.665,00 |
| 09.04.2025 | 13,64 | 14,80 | 13,44 | 14,51 | 6,65% | 49.446,00 |
| 08.04.2025 | 13,64 | 13,94 | 13,38 | 13,61 | 0,18% | 32.717,00 |
| 07.04.2025 | 13,50 | 13,83 | 12,69 | 13,58 | -1,06% | 75.871,00 |
| 04.04.2025 | 14,60 | 14,77 | 13,66 | 13,73 | -5,99% | 85.286,00 |
| 03.04.2025 | 13,93 | 14,69 | 13,70 | 14,60 | 4,57% | 118.562,00 |
| 02.04.2025 | 14,06 | 14,12 | 13,90 | 13,96 | -0,69% | 14.120,00 |
| 01.04.2025 | 13,95 | 14,10 | 13,88 | 14,06 | 0,75% | 45.963,00 |
| 31.03.2025 | 13,83 | 13,99 | 13,72 | 13,96 | 0,96% | 23.527,00 |
| 28.03.2025 | 13,49 | 13,93 | 13,46 | 13,82 | 2,26% | 46.590,00 |
| 27.03.2025 | 13,32 | 13,54 | 13,28 | 13,52 | 1,54% | 47.708,00 |
| 26.03.2025 | 13,24 | 13,37 | 13,22 | 13,31 | 0,64% | 8.930,00 |
| 25.03.2025 | 13,10 | 13,30 | 13,03 | 13,23 | 1,11% | 33.566,00 |
| 24.03.2025 | 13,16 | 13,26 | 13,06 | 13,08 | -0,59% | 29.185,00 |
| 21.03.2025 | 13,15 | 13,26 | 13,10 | 13,16 | -0,08% | 5.929,00 |
| 20.03.2025 | 13,10 | 13,20 | 12,97 | 13,17 | 0,48% | 33.068,00 |
| 19.03.2025 | 13,04 | 13,17 | 13,03 | 13,11 | 0,13% | 44.207,00 |
| 18.03.2025 | 13,03 | 13,11 | 12,97 | 13,09 | 0,46% | 108.535,00 |
| 17.03.2025 | 13,04 | 13,13 | 12,97 | 13,03 | -0,15% | 36.802,00 |
| 14.03.2025 | 13,08 | 13,15 | 12,93 | 13,05 | 0,23% | 24.193,00 |
| 13.03.2025 | 12,85 | 13,05 | 12,79 | 13,02 | 1,36% | 36.697,00 |
| 12.03.2025 | 12,82 | 12,91 | 12,72 | 12,85 | 0,25% | 28.919,00 |
| 11.03.2025 | 12,94 | 13,02 | 12,71 | 12,81 | -0,85% | 52.883,00 |
| 10.03.2025 | 12,90 | 13,02 | 12,63 | 12,92 | 0,16% | 123.434,00 |
| 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 |