11,593€
-0,92%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 11,68 | 11,70 | 11,54 | 11,59 | -0,96% | 177.546,00 |
| 15.11.2024 | 11,75 | 11,91 | 11,55 | 11,70 | -0,81% | 353.351,00 |
| 14.11.2024 | 11,76 | 12,00 | 11,60 | 11,80 | 0,43% | 456.790,00 |
| 13.11.2024 | 11,78 | 11,90 | 11,71 | 11,75 | -0,72% | 324.728,00 |
| 12.11.2024 | 12,01 | 12,02 | 11,77 | 11,83 | -1,42% | 520.630,00 |
| 11.11.2024 | 11,95 | 12,10 | 11,95 | 12,00 | 0,25% | 269.402,00 |
| 08.11.2024 | 12,10 | 12,10 | 11,91 | 11,97 | -1,03% | 460.955,00 |
| 07.11.2024 | 12,21 | 12,29 | 12,00 | 12,10 | -1,47% | 568.221,00 |
| 06.11.2024 | 12,32 | 12,46 | 12,13 | 12,28 | -0,65% | 414.129,00 |
| 05.11.2024 | 12,42 | 12,47 | 12,32 | 12,36 | -0,36% | 129.829,00 |
| 04.11.2024 | 12,45 | 12,58 | 12,36 | 12,40 | -0,56% | 227.462,00 |
| 01.11.2024 | 12,38 | 12,61 | 12,37 | 12,47 | 0,28% | 187.038,00 |
| 31.10.2024 | 12,50 | 12,51 | 12,29 | 12,44 | -0,72% | 256.019,00 |
| 30.10.2024 | 12,70 | 12,74 | 12,50 | 12,53 | -1,65% | 249.814,00 |
| 29.10.2024 | 12,84 | 12,93 | 12,67 | 12,74 | -1,05% | 152.003,00 |
| 28.10.2024 | 12,72 | 12,90 | 12,72 | 12,87 | 1,30% | 179.303,00 |
| 25.10.2024 | 12,85 | 12,88 | 12,71 | 12,71 | -1,32% | 132.085,00 |
| 24.10.2024 | 12,91 | 13,03 | 12,87 | 12,88 | -0,19% | 134.205,00 |
| 23.10.2024 | 12,77 | 12,94 | 12,75 | 12,90 | 1,10% | 193.605,00 |
| 22.10.2024 | 12,98 | 13,01 | 12,63 | 12,76 | -1,62% | 342.218,00 |
| 21.10.2024 | 13,00 | 13,02 | 12,91 | 12,97 | -0,50% | 155.862,00 |
| 18.10.2024 | 13,05 | 13,13 | 12,94 | 13,04 | -0,19% | 195.058,00 |
| 17.10.2024 | 13,30 | 13,30 | 13,05 | 13,06 | -1,77% | 199.267,00 |
| 16.10.2024 | 13,15 | 13,30 | 13,11 | 13,30 | 0,83% | 166.543,00 |
| 15.10.2024 | 12,95 | 13,29 | 12,93 | 13,19 | 2,13% | 253.392,00 |
| 14.10.2024 | 12,93 | 12,98 | 12,88 | 12,91 | 0,04% | 178.123,00 |
| 11.10.2024 | 12,84 | 12,96 | 12,83 | 12,91 | 0,55% | 130.624,00 |
| 10.10.2024 | 12,85 | 12,91 | 12,76 | 12,84 | 0,00% | 175.116,00 |
| 09.10.2024 | 12,91 | 12,95 | 12,81 | 12,84 | -0,19% | 238.825,00 |
| 08.10.2024 | 12,64 | 12,91 | 12,54 | 12,86 | 1,26% | 254.026,00 |
| 07.10.2024 | 12,95 | 12,99 | 12,63 | 12,70 | -1,78% | 395.821,00 |
| 04.10.2024 | 13,01 | 13,05 | 12,80 | 12,93 | -1,15% | 339.777,00 |
| 03.10.2024 | 13,10 | 13,17 | 13,01 | 13,08 | -0,87% | 68.888,00 |
| 02.10.2024 | 13,32 | 13,37 | 13,09 | 13,20 | -0,75% | 271.515,00 |
| 01.10.2024 | 13,36 | 13,44 | 13,30 | 13,30 | -0,41% | 194.944,00 |
| 30.09.2024 | 13,43 | 13,50 | 13,31 | 13,35 | -0,41% | 243.358,00 |
| 27.09.2024 | 13,38 | 13,51 | 13,38 | 13,41 | 0,11% | 379.582,00 |
| 26.09.2024 | 13,49 | 13,49 | 13,33 | 13,39 | 0,11% | 234.539,00 |
| 25.09.2024 | 13,36 | 13,45 | 13,33 | 13,38 | -0,30% | 140.612,00 |
| 24.09.2024 | 13,38 | 13,43 | 13,25 | 13,42 | 0,11% | 182.565,00 |
| 23.09.2024 | 13,29 | 13,40 | 13,26 | 13,40 | 0,68% | 209.754,00 |
| 20.09.2024 | 13,21 | 13,37 | 13,17 | 13,31 | 0,68% | 206.146,00 |
| 19.09.2024 | 13,58 | 13,70 | 13,09 | 13,22 | -2,15% | 552.817,00 |
| 18.09.2024 | 13,72 | 13,76 | 13,50 | 13,51 | -1,64% | 233.842,00 |
| 17.09.2024 | 13,69 | 13,82 | 13,63 | 13,74 | 0,48% | 309.660,00 |
| 16.09.2024 | 13,54 | 13,73 | 13,54 | 13,67 | 0,96% | 409.611,00 |
| 13.09.2024 | 13,38 | 13,63 | 13,36 | 13,54 | 1,39% | 587.767,00 |
| 12.09.2024 | 13,50 | 13,50 | 13,33 | 13,36 | -1,00% | 221.717,00 |
| 11.09.2024 | 13,49 | 13,50 | 13,32 | 13,49 | 0,19% | 264.678,00 |
| 10.09.2024 | 13,39 | 13,50 | 13,38 | 13,47 | 0,04% | 265.874,00 |
| 09.09.2024 | 13,27 | 13,46 | 13,19 | 13,46 | 2,24% | 446.197,00 |
| 06.09.2024 | 13,14 | 13,31 | 13,05 | 13,17 | 0,19% | 333.700,00 |
| 05.09.2024 | 12,97 | 13,24 | 12,91 | 13,14 | 1,15% | 507.566,00 |
| 04.09.2024 | 12,81 | 13,01 | 12,79 | 12,99 | 1,01% | 226.600,00 |
| 03.09.2024 | 12,89 | 12,99 | 12,85 | 12,86 | -0,08% | 201.725,00 |
| 02.09.2024 | 12,83 | 12,92 | 12,80 | 12,87 | 0,55% | 260.704,00 |
| 30.08.2024 | 12,70 | 12,85 | 12,64 | 12,80 | 0,83% | 161.902,00 |
| 29.08.2024 | 12,85 | 12,87 | 12,61 | 12,70 | -0,74% | 221.138,00 |
| 28.08.2024 | 12,71 | 12,88 | 12,71 | 12,79 | 0,63% | 211.635,00 |
| 27.08.2024 | 12,68 | 12,78 | 12,66 | 12,71 | 0,39% | 148.948,00 |
| 26.08.2024 | 12,55 | 12,67 | 12,55 | 12,66 | 0,28% | 120.083,00 |
| 23.08.2024 | 12,42 | 12,63 | 12,42 | 12,63 | 1,61% | 213.347,00 |
| 22.08.2024 | 12,34 | 12,48 | 12,34 | 12,43 | 0,44% | 134.215,00 |
| 21.08.2024 | 12,44 | 12,45 | 12,33 | 12,37 | 0,00% | 121.281,00 |
| 20.08.2024 | 12,27 | 12,43 | 12,24 | 12,37 | 0,81% | 579.850,00 |
| 19.08.2024 | 12,19 | 12,34 | 12,17 | 12,27 | 0,66% | 142.449,00 |
| 16.08.2024 | 12,04 | 12,26 | 11,96 | 12,19 | 1,54% | 313.840,00 |
| 15.08.2024 | 12,07 | 12,13 | 11,99 | 12,01 | -0,62% | 297.284,00 |
| 14.08.2024 | 12,38 | 12,55 | 11,89 | 12,08 | -2,85% | 397.747,00 |
| 13.08.2024 | 12,37 | 12,44 | 12,27 | 12,44 | 0,81% | 96.931,00 |
| 12.08.2024 | 12,30 | 12,37 | 12,10 | 12,34 | 0,45% | 153.990,00 |
| 09.08.2024 | 12,17 | 12,30 | 12,14 | 12,28 | 0,33% | 111.278,00 |
| 08.08.2024 | 12,16 | 12,29 | 12,13 | 12,24 | 1,20% | 129.574,00 |
| 07.08.2024 | 12,01 | 12,19 | 11,93 | 12,10 | 0,83% | 271.009,00 |
| 06.08.2024 | 12,14 | 12,19 | 11,81 | 12,00 | -0,42% | 367.346,00 |
| 05.08.2024 | 12,30 | 12,35 | 11,93 | 12,05 | -4,56% | 803.574,00 |
| 02.08.2024 | 12,55 | 12,76 | 12,49 | 12,62 | 0,44% | 166.530,00 |
| 01.08.2024 | 12,95 | 12,97 | 12,40 | 12,57 | -2,79% | 233.032,00 |
| 31.07.2024 | 12,95 | 13,04 | 12,92 | 12,93 | 0,00% | 206.083,00 |
| 30.07.2024 | 12,92 | 13,00 | 12,89 | 12,93 | -0,12% | 262.070,00 |
| 29.07.2024 | 12,87 | 12,99 | 12,85 | 12,94 | 0,94% | 260.693,00 |
| 26.07.2024 | 12,78 | 12,88 | 12,75 | 12,82 | 0,47% | 186.978,00 |
| 25.07.2024 | 12,67 | 12,85 | 12,57 | 12,76 | 0,75% | 327.574,00 |
| 24.07.2024 | 12,58 | 12,69 | 12,51 | 12,67 | 0,60% | 183.308,00 |
| 23.07.2024 | 12,52 | 12,62 | 12,43 | 12,59 | 0,60% | 194.832,00 |
| 22.07.2024 | 12,35 | 12,53 | 12,34 | 12,52 | 1,38% | 187.020,00 |
| 19.07.2024 | 12,42 | 12,50 | 12,34 | 12,35 | -0,20% | 150.229,00 |
| 18.07.2024 | 12,35 | 12,54 | 12,35 | 12,37 | 0,16% | 266.894,00 |
| 17.07.2024 | 12,15 | 12,39 | 12,15 | 12,35 | 1,31% | 175.492,00 |
| 16.07.2024 | 12,29 | 12,31 | 12,12 | 12,19 | -0,85% | 197.667,00 |
| 15.07.2024 | 12,40 | 12,45 | 12,24 | 12,30 | -1,48% | 170.193,00 |
| 12.07.2024 | 12,49 | 12,57 | 12,40 | 12,48 | -0,12% | 138.149,00 |
| 11.07.2024 | 12,28 | 12,55 | 12,25 | 12,50 | 1,79% | 329.575,00 |
| 10.07.2024 | 12,15 | 12,30 | 12,10 | 12,28 | 1,24% | 158.222,00 |
| 09.07.2024 | 12,16 | 12,23 | 12,10 | 12,13 | -0,61% | 117.389,00 |
| 08.07.2024 | 12,29 | 12,36 | 12,17 | 12,20 | -0,97% | 161.000,00 |
| 05.07.2024 | 12,28 | 12,36 | 12,20 | 12,32 | 0,86% | 165.987,00 |
| 04.07.2024 | 12,30 | 12,31 | 12,19 | 12,22 | -0,41% | 110.024,00 |
| 03.07.2024 | 12,14 | 12,28 | 12,08 | 12,27 | 1,45% | 151.055,00 |
| 02.07.2024 | 12,22 | 12,22 | 12,07 | 12,09 | -0,94% | 205.339,00 |