14,965€
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,78 | 15,11 | 14,78 | 14,98 | 0,64% | 195.638,00 |
| 03.09.2025 | 14,71 | 14,88 | 14,60 | 14,88 | 1,29% | 227.216,00 |
| 02.09.2025 | 15,06 | 15,10 | 14,66 | 14,69 | -2,42% | 584.749,00 |
| 01.09.2025 | 15,21 | 15,30 | 15,05 | 15,06 | -1,50% | 267.197,00 |
| 29.08.2025 | 15,44 | 15,53 | 15,23 | 15,29 | -1,16% | 150.643,00 |
| 28.08.2025 | 15,67 | 15,74 | 15,30 | 15,47 | -1,25% | 273.894,00 |
| 27.08.2025 | 15,58 | 15,70 | 15,54 | 15,66 | 0,26% | 147.765,00 |
| 26.08.2025 | 15,36 | 15,66 | 15,36 | 15,62 | 1,96% | 278.270,00 |
| 25.08.2025 | 15,39 | 15,42 | 15,26 | 15,32 | -0,29% | 289.688,00 |
| 22.08.2025 | 15,57 | 15,58 | 15,36 | 15,37 | -1,00% | 292.924,00 |
| 21.08.2025 | 15,65 | 15,65 | 15,48 | 15,52 | -0,58% | 181.129,00 |
| 20.08.2025 | 15,67 | 15,80 | 15,54 | 15,61 | -0,57% | 246.114,00 |
| 19.08.2025 | 15,75 | 15,87 | 15,70 | 15,70 | -0,16% | 121.136,00 |
| 18.08.2025 | 15,81 | 15,95 | 15,66 | 15,73 | -0,82% | 229.954,00 |
| 15.08.2025 | 15,98 | 16,02 | 15,76 | 15,86 | -0,44% | 181.270,00 |
| 14.08.2025 | 15,95 | 16,08 | 15,65 | 15,93 | -0,62% | 386.491,00 |
| 13.08.2025 | 15,95 | 16,16 | 15,61 | 16,03 | 1,04% | 321.235,00 |
| 12.08.2025 | 15,94 | 16,07 | 15,82 | 15,86 | -0,22% | 182.611,00 |
| 11.08.2025 | 15,92 | 16,07 | 15,80 | 15,90 | 0,03% | 215.411,00 |
| 08.08.2025 | 16,26 | 16,32 | 15,85 | 15,89 | -1,91% | 219.048,00 |
| 07.08.2025 | 16,50 | 16,51 | 16,15 | 16,20 | -1,49% | 224.372,00 |
| 06.08.2025 | 16,33 | 16,55 | 16,31 | 16,45 | 0,55% | 164.528,00 |
| 05.08.2025 | 16,45 | 16,51 | 16,28 | 16,36 | -0,37% | 169.550,00 |
| 04.08.2025 | 16,08 | 16,52 | 15,95 | 16,42 | 2,34% | 614.492,00 |
| 01.08.2025 | 15,89 | 16,16 | 15,80 | 16,04 | 0,56% | 319.248,00 |
| 31.07.2025 | 15,77 | 16,00 | 15,74 | 15,95 | 1,08% | 368.591,00 |
| 30.07.2025 | 15,68 | 15,90 | 15,62 | 15,78 | 0,06% | 180.027,00 |
| 29.07.2025 | 15,69 | 15,80 | 15,63 | 15,77 | 0,93% | 185.504,00 |
| 28.07.2025 | 15,79 | 15,85 | 15,60 | 15,63 | -1,01% | 231.607,00 |
| 25.07.2025 | 15,77 | 15,83 | 15,60 | 15,79 | -0,03% | 198.470,00 |
| 24.07.2025 | 15,92 | 15,96 | 15,71 | 15,79 | -0,91% | 275.258,00 |
| 23.07.2025 | 16,35 | 16,40 | 15,81 | 15,94 | -2,24% | 597.489,00 |
| 22.07.2025 | 16,15 | 16,35 | 16,07 | 16,30 | 0,59% | 302.525,00 |
| 21.07.2025 | 15,97 | 16,33 | 15,97 | 16,21 | 0,84% | 327.636,00 |
| 18.07.2025 | 15,94 | 16,08 | 15,88 | 16,07 | 1,04% | 152.007,00 |
| 17.07.2025 | 16,10 | 16,11 | 15,82 | 15,91 | -0,90% | 168.217,00 |
| 16.07.2025 | 15,98 | 16,15 | 15,94 | 16,05 | 0,16% | 200.224,00 |
| 15.07.2025 | 16,15 | 16,20 | 15,90 | 16,03 | -0,77% | 197.329,00 |
| 14.07.2025 | 15,81 | 16,15 | 15,81 | 16,15 | 0,97% | 409.613,00 |
| 11.07.2025 | 15,86 | 16,00 | 15,82 | 16,00 | 0,53% | 192.931,00 |
| 10.07.2025 | 16,01 | 16,13 | 15,81 | 15,91 | -0,34% | 254.786,00 |
| 09.07.2025 | 15,69 | 16,06 | 15,69 | 15,97 | 1,85% | 344.362,00 |
| 08.07.2025 | 15,76 | 15,87 | 15,66 | 15,68 | -0,57% | 178.449,00 |
| 07.07.2025 | 15,88 | 15,97 | 15,72 | 15,77 | -0,38% | 176.126,00 |
| 04.07.2025 | 15,65 | 15,91 | 15,61 | 15,83 | 0,86% | 239.297,00 |
| 03.07.2025 | 15,61 | 15,71 | 15,57 | 15,69 | 0,51% | 112.176,00 |
| 02.07.2025 | 15,87 | 15,95 | 15,50 | 15,61 | -1,48% | 265.731,00 |
| 01.07.2025 | 15,61 | 15,99 | 15,58 | 15,85 | 1,25% | 398.224,00 |
| 30.06.2025 | 15,68 | 15,80 | 15,54 | 15,65 | -0,22% | 166.816,00 |
| 27.06.2025 | 15,60 | 15,70 | 15,53 | 15,69 | 0,58% | 212.457,00 |
| 26.06.2025 | 15,43 | 15,71 | 15,36 | 15,60 | 1,80% | 423.788,00 |
| 25.06.2025 | 15,64 | 15,70 | 15,25 | 15,32 | -2,01% | 231.541,00 |
| 24.06.2025 | 15,77 | 15,84 | 15,52 | 15,64 | -0,32% | 334.935,00 |
| 23.06.2025 | 15,49 | 15,77 | 15,44 | 15,69 | 1,19% | 394.361,00 |
| 20.06.2025 | 15,23 | 15,55 | 15,15 | 15,50 | 2,62% | 305.006,00 |
| 19.06.2025 | 15,25 | 15,31 | 15,01 | 15,11 | -0,92% | 207.554,00 |
| 18.06.2025 | 15,29 | 15,48 | 15,23 | 15,25 | -0,55% | 207.881,00 |
| 17.06.2025 | 15,24 | 15,45 | 15,16 | 15,33 | 0,49% | 224.462,00 |
| 16.06.2025 | 15,42 | 15,48 | 15,23 | 15,26 | -0,72% | 225.043,00 |
| 13.06.2025 | 15,34 | 15,61 | 15,34 | 15,37 | -0,90% | 439.128,00 |
| 12.06.2025 | 15,19 | 15,55 | 15,19 | 15,51 | 2,07% | 343.284,00 |
| 11.06.2025 | 15,27 | 15,32 | 15,19 | 15,19 | -0,36% | 134.139,00 |
| 10.06.2025 | 15,18 | 15,54 | 15,18 | 15,25 | 0,26% | 232.442,00 |
| 09.06.2025 | 15,34 | 15,40 | 15,15 | 15,21 | -0,85% | 120.750,00 |
| 06.06.2025 | 15,31 | 15,40 | 15,29 | 15,34 | 0,23% | 245.576,00 |
| 05.06.2025 | 15,40 | 15,50 | 15,27 | 15,30 | -0,84% | 341.864,00 |
| 04.06.2025 | 15,31 | 15,55 | 15,31 | 15,43 | 0,95% | 273.476,00 |
| 03.06.2025 | 15,49 | 15,52 | 15,27 | 15,29 | -1,26% | 199.677,00 |
| 02.06.2025 | 15,40 | 15,58 | 15,14 | 15,48 | 0,03% | 332.489,00 |
| 30.05.2025 | 15,51 | 15,60 | 15,41 | 15,48 | -0,19% | 218.319,00 |
| 29.05.2025 | 15,60 | 15,62 | 15,28 | 15,51 | 0,32% | 160.132,00 |
| 28.05.2025 | 15,65 | 15,67 | 15,43 | 15,46 | -1,09% | 265.345,00 |
| 27.05.2025 | 15,77 | 15,83 | 15,48 | 15,63 | -1,08% | 776.878,00 |
| 26.05.2025 | 15,73 | 15,87 | 15,58 | 15,80 | 1,09% | 487.373,00 |
| 23.05.2025 | 15,50 | 15,75 | 15,41 | 15,63 | 1,07% | 648.467,00 |
| 22.05.2025 | 15,37 | 15,54 | 15,31 | 15,46 | 0,78% | 507.182,00 |
| 21.05.2025 | 15,23 | 15,54 | 15,18 | 15,34 | 0,23% | 588.464,00 |
| 20.05.2025 | 15,03 | 15,32 | 15,02 | 15,31 | 2,14% | 936.315,00 |
| 19.05.2025 | 14,77 | 15,07 | 14,74 | 14,99 | 1,32% | 516.028,00 |
| 16.05.2025 | 14,73 | 14,87 | 14,59 | 14,79 | -2,41% | 583.996,00 |
| 15.05.2025 | 15,04 | 15,29 | 14,85 | 15,16 | 0,76% | 515.839,00 |
| 14.05.2025 | 14,83 | 15,25 | 14,56 | 15,04 | 1,76% | 1.032.034,00 |
| 13.05.2025 | 14,94 | 15,05 | 14,66 | 14,78 | -1,27% | 517.053,00 |
| 12.05.2025 | 15,59 | 15,64 | 14,85 | 14,97 | -3,45% | 950.281,00 |
| 09.05.2025 | 15,60 | 15,64 | 15,35 | 15,51 | 0,29% | 356.634,00 |
| 08.05.2025 | 15,84 | 15,85 | 15,45 | 15,46 | -2,03% | 368.950,00 |
| 07.05.2025 | 15,70 | 15,86 | 15,55 | 15,78 | 0,67% | 360.337,00 |
| 06.05.2025 | 15,50 | 15,70 | 15,41 | 15,68 | 1,39% | 355.172,00 |
| 05.05.2025 | 15,38 | 15,59 | 15,30 | 15,46 | 0,26% | 418.511,00 |
| 02.05.2025 | 15,50 | 15,50 | 15,24 | 15,42 | 0,39% | 317.695,00 |
| 30.04.2025 | 15,25 | 15,45 | 15,15 | 15,36 | 0,85% | 413.049,00 |
| 29.04.2025 | 14,90 | 15,24 | 14,83 | 15,23 | 1,67% | 365.361,00 |
| 28.04.2025 | 14,98 | 15,16 | 14,89 | 14,98 | -0,20% | 319.100,00 |
| 25.04.2025 | 15,18 | 15,19 | 14,96 | 15,01 | -0,40% | 304.268,00 |
| 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 |