18,193€
0,57%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
Ask:
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 18,10 | 18,37 | 17,97 | 18,25 | 0,87% | 15.400,00 |
| 04.06.2026 | 18,10 | 18,18 | 17,94 | 18,09 | -0,25% | 25.549,00 |
| 03.06.2026 | 17,91 | 18,21 | 17,82 | 18,14 | 0,36% | 14.588,00 |
| 02.06.2026 | 17,93 | 18,11 | 17,93 | 18,07 | 0,51% | 12.797,00 |
| 01.06.2026 | 18,15 | 18,22 | 17,89 | 17,98 | -1,05% | 26.955,00 |
| 29.05.2026 | 17,99 | 18,19 | 17,90 | 18,17 | 0,85% | 6.412,00 |
| 28.05.2026 | 18,26 | 18,34 | 18,00 | 18,02 | -1,07% | 13.019,00 |
| 27.05.2026 | 18,59 | 18,68 | 18,04 | 18,21 | -1,70% | 1.723,00 |
| 26.05.2026 | 18,47 | 18,75 | 18,39 | 18,53 | 0,28% | 29.976,00 |
| 25.05.2026 | 18,38 | 18,57 | 18,38 | 18,47 | 0,15% | 4.351,00 |
| 22.05.2026 | 18,62 | 18,62 | 18,31 | 18,45 | -0,50% | 48.254,00 |
| 21.05.2026 | 18,37 | 18,62 | 18,27 | 18,54 | 0,80% | 15.434,00 |
| 20.05.2026 | 18,36 | 18,54 | 18,22 | 18,39 | 0,55% | 30.128,00 |
| 19.05.2026 | 18,09 | 18,51 | 18,05 | 18,29 | 0,87% | 2.349,00 |
| 18.05.2026 | 17,94 | 18,18 | 17,65 | 18,13 | 1,38% | 18.586,00 |
| 15.05.2026 | 18,35 | 18,52 | 17,78 | 17,89 | -2,81% | 11.141,00 |
| 14.05.2026 | 18,83 | 18,87 | 18,30 | 18,40 | -2,11% | 4.797,00 |
| 13.05.2026 | 18,10 | 18,95 | 18,09 | 18,80 | 3,62% | 6.005,00 |
| 12.05.2026 | 18,13 | 18,28 | 18,06 | 18,14 | -0,47% | 2.850,00 |
| 11.05.2026 | 17,94 | 18,32 | 17,87 | 18,23 | 2,04% | 4.909,00 |
| 08.05.2026 | 18,03 | 18,04 | 17,83 | 17,86 | -0,96% | 7.532,00 |
| 07.05.2026 | 18,41 | 18,41 | 17,97 | 18,04 | -2,20% | 12.234,00 |
| 06.05.2026 | 18,46 | 18,62 | 18,16 | 18,44 | 0,46% | 10.988,00 |
| 05.05.2026 | 18,43 | 18,69 | 18,32 | 18,36 | -0,35% | 175,00 |
| 04.05.2026 | 18,85 | 18,88 | 18,30 | 18,42 | -2,18% | 6.693,00 |
| 30.04.2026 | 18,24 | 18,89 | 18,22 | 18,83 | 2,45% | 2.769,00 |
| 29.04.2026 | 18,92 | 18,96 | 18,38 | 18,38 | -2,73% | 6.495,00 |
| 28.04.2026 | 18,67 | 18,90 | 18,65 | 18,90 | 1,14% | 5.833,00 |
| 27.04.2026 | 18,64 | 18,84 | 18,43 | 18,68 | -0,19% | 4.927,00 |
| 24.04.2026 | 18,86 | 18,91 | 18,59 | 18,72 | -3,24% | 31.631,00 |
| 23.04.2026 | 19,01 | 19,42 | 18,96 | 19,35 | 0,98% | 2.405,00 |
| 22.04.2026 | 18,98 | 19,19 | 18,90 | 19,16 | 1,14% | 1.858,00 |
| 21.04.2026 | 18,92 | 19,08 | 18,86 | 18,94 | 0,17% | 7.899,00 |
| 20.04.2026 | 18,89 | 19,05 | 18,72 | 18,91 | 0,33% | 3.699,00 |
| 17.04.2026 | 19,22 | 19,24 | 18,67 | 18,85 | -1,91% | 7.019,00 |
| 16.04.2026 | 19,43 | 19,51 | 19,17 | 19,22 | -0,88% | 2.933,00 |
| 15.04.2026 | 19,49 | 19,60 | 19,36 | 19,39 | -0,42% | 5.964,00 |
| 14.04.2026 | 19,53 | 19,57 | 19,29 | 19,47 | -0,21% | 4.182,00 |
| 13.04.2026 | 19,45 | 19,69 | 19,38 | 19,51 | -1,12% | 235,00 |
| 10.04.2026 | 19,80 | 19,85 | 19,58 | 19,73 | -0,37% | 4.099,00 |
| 09.04.2026 | 19,53 | 19,91 | 19,47 | 19,80 | 0,44% | 1.354,00 |
| 08.04.2026 | 19,65 | 20,09 | 19,36 | 19,71 | 0,15% | 11.889,00 |
| 07.04.2026 | 19,70 | 19,79 | 19,52 | 19,68 | 0,41% | 3.853,00 |
| 02.04.2026 | 19,03 | 19,66 | 18,97 | 19,60 | 1,57% | 3.133,00 |
| 01.04.2026 | 19,12 | 19,39 | 19,09 | 19,30 | 1,23% | 3.393,00 |
| 31.03.2026 | 18,87 | 19,20 | 18,76 | 19,07 | 0,98% | 18.248,00 |
| 30.03.2026 | 18,41 | 19,00 | 18,41 | 18,88 | 2,47% | 19.779,00 |
| 27.03.2026 | 18,77 | 18,79 | 18,25 | 18,43 | -1,62% | 6.687,00 |
| 26.03.2026 | 18,84 | 18,92 | 18,54 | 18,73 | -1,30% | 2.934,00 |
| 25.03.2026 | 18,87 | 19,06 | 18,69 | 18,98 | 0,90% | 8.815,00 |
| 24.03.2026 | 18,43 | 18,90 | 18,38 | 18,81 | 1,33% | 4.686,00 |
| 23.03.2026 | 18,11 | 18,87 | 18,00 | 18,56 | 2,01% | 23.883,00 |
| 20.03.2026 | 19,32 | 19,57 | 18,19 | 18,19 | -5,92% | 14.835,00 |
| 19.03.2026 | 19,66 | 19,81 | 19,23 | 19,34 | -1,45% | 16.453,00 |
| 18.03.2026 | 20,38 | 20,44 | 19,61 | 19,62 | -3,12% | 46.597,00 |
| 17.03.2026 | 19,75 | 20,39 | 0,00 | 20,26 | 2,52% | 53.167,00 |
| 16.03.2026 | 19,98 | 20,00 | 19,63 | 19,76 | -0,84% | 55.236,00 |
| 13.03.2026 | 19,33 | 20,10 | 19,25 | 19,93 | 3,27% | 38.299,00 |
| 12.03.2026 | 19,12 | 19,49 | 18,98 | 19,30 | 0,78% | 86.535,00 |
| 11.03.2026 | 19,12 | 19,24 | 18,92 | 19,15 | 0,21% | 32.742,00 |
| 10.03.2026 | 18,70 | 19,26 | 18,59 | 19,11 | 2,43% | 20.944,00 |
| 09.03.2026 | 18,67 | 18,91 | 18,12 | 18,65 | -0,21% | 20.952,00 |
| 06.03.2026 | 18,99 | 19,12 | 18,45 | 18,69 | -1,35% | 4.458,00 |
| 05.03.2026 | 18,95 | 19,19 | 18,79 | 18,95 | 0,07% | 12.062,00 |
| 04.03.2026 | 18,72 | 19,07 | 18,61 | 18,94 | 1,15% | 18.656,00 |
| 03.03.2026 | 19,37 | 19,40 | 18,59 | 18,72 | -3,55% | 6.032,00 |
| 02.03.2026 | 19,38 | 19,84 | 19,17 | 19,41 | -1,94% | 23.336,00 |
| 27.02.2026 | 19,72 | 19,85 | 19,53 | 19,80 | 0,64% | 88.912,00 |
| 26.02.2026 | 19,38 | 19,80 | 19,12 | 19,67 | 1,46% | 153.864,00 |
| 25.02.2026 | 18,91 | 19,43 | 18,32 | 19,39 | 2,55% | 151.069,00 |
| 24.02.2026 | 18,47 | 19,03 | 18,47 | 18,91 | 1,71% | 108.545,00 |
| 23.02.2026 | 18,58 | 18,73 | 18,49 | 18,59 | -0,23% | 4.617,00 |
| 20.02.2026 | 18,71 | 18,73 | 18,46 | 18,63 | -0,31% | 796,00 |
| 19.02.2026 | 18,58 | 18,69 | 18,24 | 18,69 | 0,44% | 7.075,00 |
| 18.02.2026 | 18,69 | 18,83 | 18,49 | 18,61 | -0,20% | 15.711,00 |
| 17.02.2026 | 18,60 | 18,88 | 18,58 | 18,64 | 0,04% | 19.801,00 |
| 16.02.2026 | 18,53 | 18,67 | 18,38 | 18,64 | 0,11% | 88.310,00 |
| 13.02.2026 | 18,24 | 18,64 | 18,20 | 18,62 | 2,46% | 169.079,00 |
| 12.02.2026 | 18,26 | 18,27 | 17,92 | 18,17 | 0,03% | 81.213,00 |
| 11.02.2026 | 17,88 | 18,17 | 17,85 | 18,16 | 1,59% | 66.034,00 |
| 10.02.2026 | 17,96 | 17,96 | 17,67 | 17,88 | 0,36% | 17.839,00 |
| 09.02.2026 | 17,69 | 17,87 | 17,61 | 17,81 | 0,59% | 9.619,00 |
| 06.02.2026 | 17,46 | 17,90 | 17,45 | 17,71 | 1,29% | 19.023,00 |
| 05.02.2026 | 17,96 | 17,97 | 17,21 | 17,48 | -2,81% | 26.068,00 |
| 04.02.2026 | 17,90 | 18,15 | 17,90 | 17,99 | 0,33% | 54.590,00 |
| 03.02.2026 | 17,94 | 17,98 | 17,69 | 17,93 | 0,04% | 11.705,00 |
| 02.02.2026 | 17,70 | 18,08 | 17,63 | 17,92 | 0,18% | 112.932,00 |
| 30.01.2026 | 17,80 | 17,95 | 17,70 | 17,89 | 0,69% | 41.539,00 |
| 29.01.2026 | 17,75 | 17,94 | 17,70 | 17,77 | 1,20% | 77.426,00 |
| 28.01.2026 | 17,61 | 17,63 | 17,42 | 17,56 | 0,34% | 27.890,00 |
| 27.01.2026 | 17,31 | 17,62 | 17,30 | 17,50 | 1,29% | 52.709,00 |
| 26.01.2026 | 16,90 | 17,42 | 16,85 | 17,27 | 2,28% | 22.908,00 |
| 23.01.2026 | 16,97 | 17,04 | 16,81 | 16,89 | -0,71% | 7.844,00 |
| 22.01.2026 | 17,00 | 17,23 | 16,82 | 17,01 | 0,37% | 4.740,00 |
| 21.01.2026 | 16,97 | 17,05 | 16,86 | 16,95 | -0,66% | 21.656,00 |
| 20.01.2026 | 17,43 | 17,43 | 17,05 | 17,06 | -2,12% | 9.271,00 |
| 19.01.2026 | 17,34 | 17,58 | 17,13 | 17,43 | 0,53% | 37.181,00 |
| 16.01.2026 | 17,17 | 17,41 | 17,12 | 17,34 | 0,92% | 74.643,00 |
| 15.01.2026 | 16,94 | 17,25 | 16,88 | 17,18 | 1,52% | 43.808,00 |
| 14.01.2026 | 16,65 | 16,99 | 16,64 | 16,92 | 1,82% | 54.800,00 |