14,993€
-0,51%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,18 | 15,19 | 14,98 | 14,99 | -0,51% | 108.440,00 |
| 24.04.2025 | 15,08 | 15,35 | 15,06 | 15,07 | -0,40% | 351.430,00 |
| 23.04.2025 | 15,55 | 15,64 | 14,81 | 15,13 | -2,67% | 769.380,00 |
| 22.04.2025 | 15,20 | 15,55 | 15,17 | 15,55 | 2,24% | 562.230,00 |
| 17.04.2025 | 15,12 | 15,33 | 15,07 | 15,21 | 0,46% | 600.529,00 |
| 16.04.2025 | 14,78 | 15,19 | 14,76 | 15,14 | 2,13% | 836.911,00 |
| 15.04.2025 | 14,55 | 14,90 | 14,46 | 14,82 | 1,54% | 442.613,00 |
| 14.04.2025 | 14,53 | 14,66 | 14,42 | 14,60 | -0,27% | 393.750,00 |
| 11.04.2025 | 14,38 | 14,65 | 14,31 | 14,64 | 2,16% | 401.849,00 |
| 10.04.2025 | 14,40 | 14,50 | 14,00 | 14,33 | -1,75% | 642.552,00 |
| 09.04.2025 | 13,46 | 14,65 | 13,45 | 14,58 | 7,60% | 930.616,00 |
| 08.04.2025 | 13,66 | 13,96 | 13,39 | 13,55 | 0,00% | 568.948,00 |
| 07.04.2025 | 13,40 | 13,82 | 12,69 | 13,55 | -1,20% | 1.341.009,00 |
| 04.04.2025 | 14,52 | 14,76 | 13,63 | 13,72 | -5,74% | 1.720.121,00 |
| 03.04.2025 | 13,78 | 14,67 | 13,72 | 14,55 | 4,41% | 1.226.460,00 |
| 02.04.2025 | 14,10 | 14,12 | 13,89 | 13,94 | -0,71% | 474.743,00 |
| 01.04.2025 | 13,95 | 14,10 | 13,81 | 14,04 | 0,86% | 562.901,00 |
| 31.03.2025 | 13,73 | 13,98 | 13,71 | 13,92 | 0,87% | 705.581,00 |
| 28.03.2025 | 13,52 | 13,92 | 13,46 | 13,80 | 2,11% | 939.993,00 |
| 27.03.2025 | 13,30 | 13,55 | 13,29 | 13,51 | 1,46% | 445.147,00 |
| 26.03.2025 | 13,25 | 13,36 | 13,22 | 13,32 | 0,53% | 339.374,00 |
| 25.03.2025 | 13,06 | 13,30 | 13,01 | 13,25 | 0,91% | 312.613,00 |
| 24.03.2025 | 13,19 | 13,26 | 13,04 | 13,13 | -0,42% | 223.170,00 |
| 21.03.2025 | 13,10 | 13,25 | 13,09 | 13,18 | -0,08% | 496.223,00 |
| 20.03.2025 | 13,11 | 13,20 | 12,98 | 13,19 | 0,65% | 418.482,00 |
| 19.03.2025 | 13,14 | 13,16 | 13,02 | 13,11 | 0,31% | 300.153,00 |
| 18.03.2025 | 13,03 | 13,14 | 12,98 | 13,07 | 0,04% | 356.430,00 |
| 17.03.2025 | 13,07 | 13,13 | 12,98 | 13,06 | 0,11% | 374.281,00 |
| 14.03.2025 | 13,05 | 13,14 | 12,92 | 13,05 | -0,08% | 518.542,00 |
| 13.03.2025 | 12,84 | 13,06 | 12,79 | 13,06 | 1,67% | 474.966,00 |
| 12.03.2025 | 12,89 | 12,91 | 12,73 | 12,84 | 0,08% | 368.609,00 |
| 11.03.2025 | 12,86 | 13,02 | 12,69 | 12,83 | -0,31% | 676.952,00 |
| 10.03.2025 | 12,95 | 13,01 | 12,67 | 12,87 | -0,39% | 985.595,00 |
| 07.03.2025 | 12,53 | 12,92 | 12,51 | 12,92 | 2,99% | 1.012.089,00 |
| 06.03.2025 | 12,31 | 12,57 | 12,18 | 12,55 | 2,91% | 961.164,00 |
| 05.03.2025 | 12,54 | 12,58 | 12,15 | 12,19 | -2,60% | 798.959,00 |
| 04.03.2025 | 12,33 | 12,52 | 12,31 | 12,52 | 1,67% | 693.559,00 |
| 03.03.2025 | 12,31 | 12,37 | 12,10 | 12,31 | 0,08% | 624.004,00 |
| 28.02.2025 | 12,23 | 12,39 | 12,23 | 12,30 | 0,24% | 385.594,00 |
| 27.02.2025 | 12,47 | 12,47 | 12,15 | 12,27 | -1,29% | 668.708,00 |
| 26.02.2025 | 12,24 | 12,59 | 12,24 | 12,43 | 2,64% | 1.162.662,00 |
| 25.02.2025 | 12,09 | 12,17 | 12,04 | 12,11 | 0,25% | 440.344,00 |
| 24.02.2025 | 11,74 | 12,14 | 11,74 | 12,08 | 3,03% | 818.055,00 |
| 21.02.2025 | 11,70 | 11,78 | 11,61 | 11,73 | 0,09% | 519.814,00 |
| 20.02.2025 | 11,61 | 11,75 | 11,61 | 11,72 | 0,86% | 426.547,00 |
| 19.02.2025 | 11,58 | 11,76 | 11,52 | 11,62 | 0,65% | 449.111,00 |
| 18.02.2025 | 11,56 | 11,66 | 11,46 | 11,54 | 0,04% | 350.985,00 |
| 17.02.2025 | 11,51 | 11,58 | 11,43 | 11,54 | -0,09% | 566.983,00 |
| 14.02.2025 | 11,48 | 11,58 | 11,46 | 11,55 | 0,43% | 566.106,00 |
| 13.02.2025 | 11,50 | 11,65 | 11,41 | 11,50 | 0,61% | 500.032,00 |
| 12.02.2025 | 11,54 | 11,60 | 11,34 | 11,43 | -0,74% | 579.709,00 |
| 11.02.2025 | 11,60 | 11,65 | 11,46 | 11,51 | -0,73% | 316.982,00 |
| 10.02.2025 | 11,59 | 11,74 | 11,45 | 11,60 | -0,30% | 385.894,00 |
| 07.02.2025 | 11,46 | 11,66 | 11,46 | 11,63 | 1,31% | 322.400,00 |
| 06.02.2025 | 11,52 | 11,57 | 11,41 | 11,48 | -0,52% | 265.001,00 |
| 05.02.2025 | 11,37 | 11,55 | 11,34 | 11,54 | 1,23% | 293.352,00 |
| 04.02.2025 | 11,38 | 11,47 | 11,29 | 11,40 | 0,00% | 224.318,00 |
| 03.02.2025 | 11,25 | 11,46 | 11,25 | 11,40 | -0,39% | 367.520,00 |
| 31.01.2025 | 11,48 | 11,53 | 11,36 | 11,45 | -0,17% | 401.140,00 |
| 30.01.2025 | 11,23 | 11,50 | 11,22 | 11,47 | 2,41% | 475.642,00 |
| 29.01.2025 | 11,19 | 11,24 | 11,03 | 11,20 | 0,40% | 388.286,00 |
| 28.01.2025 | 11,01 | 11,26 | 10,97 | 11,15 | 0,50% | 507.730,00 |
| 27.01.2025 | 10,83 | 11,13 | 10,81 | 11,10 | 2,49% | 513.994,00 |
| 24.01.2025 | 10,92 | 11,00 | 10,80 | 10,83 | -1,14% | 363.584,00 |
| 23.01.2025 | 10,88 | 10,98 | 10,86 | 10,95 | 0,50% | 664.559,00 |
| 22.01.2025 | 11,09 | 11,12 | 10,86 | 10,90 | -1,94% | 422.647,00 |
| 21.01.2025 | 11,06 | 11,13 | 11,01 | 11,11 | 0,50% | 411.387,00 |
| 20.01.2025 | 11,14 | 11,14 | 11,00 | 11,06 | -0,41% | 421.572,00 |
| 17.01.2025 | 10,95 | 11,13 | 10,93 | 11,10 | 1,69% | 432.150,00 |
| 16.01.2025 | 10,78 | 10,95 | 10,67 | 10,92 | 1,87% | 392.051,00 |
| 15.01.2025 | 10,61 | 10,78 | 10,57 | 10,72 | 1,28% | 624.556,00 |
| 14.01.2025 | 10,51 | 10,67 | 10,47 | 10,58 | -0,19% | 569.711,00 |
| 13.01.2025 | 10,62 | 10,73 | 10,48 | 10,60 | 0,05% | 835.867,00 |
| 10.01.2025 | 11,05 | 11,05 | 10,53 | 10,60 | -4,72% | 1.702.272,00 |
| 09.01.2025 | 11,25 | 11,30 | 11,06 | 11,12 | -1,20% | 401.058,00 |
| 08.01.2025 | 11,26 | 11,28 | 11,09 | 11,26 | 0,31% | 343.245,00 |
| 07.01.2025 | 11,38 | 11,39 | 11,22 | 11,22 | -1,28% | 515.893,00 |
| 06.01.2025 | 11,62 | 11,66 | 11,26 | 11,37 | -1,94% | 407.619,00 |
| 03.01.2025 | 11,51 | 11,59 | 11,47 | 11,59 | 0,61% | 244.864,00 |
| 02.01.2025 | 11,26 | 11,53 | 11,26 | 11,52 | 2,22% | 296.282,00 |
| 30.12.2024 | 11,29 | 11,32 | 11,25 | 11,27 | 0,22% | 190.340,00 |
| 27.12.2024 | 11,22 | 11,25 | 11,10 | 11,25 | 0,22% | 351.049,00 |
| 23.12.2024 | 11,19 | 11,23 | 11,12 | 11,22 | 0,49% | 218.313,00 |
| 20.12.2024 | 11,11 | 11,20 | 11,01 | 11,17 | 0,31% | 353.092,00 |
| 19.12.2024 | 11,11 | 11,19 | 11,01 | 11,13 | 0,27% | 454.368,00 |
| 18.12.2024 | 11,32 | 11,37 | 11,05 | 11,10 | -1,64% | 578.955,00 |
| 17.12.2024 | 11,67 | 11,75 | 11,16 | 11,29 | -3,22% | 820.019,00 |
| 16.12.2024 | 11,85 | 11,90 | 11,66 | 11,66 | -1,60% | 415.443,00 |
| 13.12.2024 | 11,91 | 11,99 | 11,83 | 11,85 | -0,71% | 290.941,00 |
| 12.12.2024 | 11,92 | 11,97 | 11,86 | 11,94 | 0,25% | 211.938,00 |
| 11.12.2024 | 12,01 | 12,08 | 11,88 | 11,91 | -1,24% | 236.659,00 |
| 10.12.2024 | 12,00 | 12,08 | 11,97 | 12,06 | 0,75% | 201.633,00 |
| 09.12.2024 | 12,10 | 12,11 | 11,92 | 11,97 | -0,75% | 344.245,00 |
| 06.12.2024 | 12,08 | 12,22 | 12,02 | 12,06 | 0,29% | 295.297,00 |
| 05.12.2024 | 11,92 | 12,08 | 11,92 | 12,02 | 0,59% | 301.555,00 |
| 04.12.2024 | 12,06 | 12,15 | 11,91 | 11,95 | -0,75% | 318.603,00 |
| 03.12.2024 | 12,30 | 12,32 | 12,04 | 12,04 | -1,79% | 259.881,00 |
| 02.12.2024 | 12,19 | 12,33 | 12,14 | 12,26 | 0,82% | 220.672,00 |
| 29.11.2024 | 12,11 | 12,20 | 12,06 | 12,16 | 0,41% | 141.944,00 |
| 28.11.2024 | 12,00 | 12,15 | 11,94 | 12,11 | 1,04% | 174.148,00 |