16,848€
-0,34%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,98 | 16,98 | 16,71 | 16,85 | -0,33% | 221.247,00 |
| 08.01.2026 | 16,66 | 16,98 | 16,62 | 16,91 | 1,50% | 350.991,00 |
| 07.01.2026 | 16,51 | 16,88 | 16,51 | 16,66 | 0,54% | 439.793,00 |
| 06.01.2026 | 16,45 | 16,76 | 16,32 | 16,57 | 1,13% | 472.882,00 |
| 05.01.2026 | 16,47 | 16,55 | 16,16 | 16,38 | -0,40% | 487.880,00 |
| 02.01.2026 | 16,11 | 16,48 | 16,08 | 16,45 | 2,14% | 442.874,00 |
| 30.12.2025 | 15,99 | 16,13 | 15,97 | 16,10 | 0,78% | 223.480,00 |
| 29.12.2025 | 15,95 | 16,05 | 15,88 | 15,98 | 0,79% | 261.931,00 |
| 23.12.2025 | 15,75 | 16,01 | 15,73 | 15,85 | 0,76% | 331.012,00 |
| 22.12.2025 | 15,85 | 15,90 | 15,60 | 15,73 | -0,76% | 355.853,00 |
| 19.12.2025 | 15,73 | 15,90 | 15,61 | 15,85 | 0,79% | 359.879,00 |
| 18.12.2025 | 15,68 | 15,83 | 15,61 | 15,73 | 0,45% | 186.446,00 |
| 17.12.2025 | 15,38 | 15,86 | 15,37 | 15,66 | 1,85% | 490.236,00 |
| 16.12.2025 | 15,34 | 15,51 | 15,27 | 15,37 | 0,16% | 208.022,00 |
| 15.12.2025 | 15,28 | 15,40 | 15,15 | 15,35 | 0,79% | 269.428,00 |
| 12.12.2025 | 15,11 | 15,30 | 15,02 | 15,23 | 1,36% | 397.886,00 |
| 11.12.2025 | 15,49 | 15,56 | 15,01 | 15,02 | -3,69% | 827.105,00 |
| 10.12.2025 | 15,56 | 15,79 | 15,46 | 15,60 | 0,39% | 236.419,00 |
| 09.12.2025 | 15,53 | 15,65 | 15,47 | 15,54 | 0,52% | 241.110,00 |
| 08.12.2025 | 15,39 | 15,54 | 15,37 | 15,46 | -0,06% | 198.041,00 |
| 05.12.2025 | 15,65 | 15,65 | 15,38 | 15,47 | -0,90% | 241.147,00 |
| 04.12.2025 | 15,85 | 15,90 | 15,54 | 15,61 | -1,14% | 218.908,00 |
| 03.12.2025 | 15,44 | 15,85 | 15,41 | 15,79 | 3,07% | 532.252,00 |
| 02.12.2025 | 15,18 | 15,35 | 15,18 | 15,32 | 0,56% | 220.530,00 |
| 01.12.2025 | 15,34 | 15,40 | 15,17 | 15,23 | -0,68% | 400.835,00 |
| 28.11.2025 | 15,33 | 15,34 | 15,18 | 15,34 | 0,26% | 333.533,00 |
| 27.11.2025 | 15,50 | 15,52 | 15,11 | 15,30 | -1,29% | 630.086,00 |
| 26.11.2025 | 15,40 | 15,56 | 15,20 | 15,50 | 0,85% | 415.806,00 |
| 25.11.2025 | 15,34 | 15,44 | 15,21 | 15,37 | -0,32% | 316.970,00 |
| 24.11.2025 | 15,62 | 15,70 | 15,14 | 15,42 | -0,58% | 272.062,00 |
| 21.11.2025 | 15,36 | 15,62 | 15,33 | 15,51 | 1,11% | 285.979,00 |
| 20.11.2025 | 15,34 | 15,47 | 15,27 | 15,34 | 0,20% | 240.721,00 |
| 19.11.2025 | 15,32 | 15,50 | 15,22 | 15,31 | -0,20% | 253.246,00 |
| 18.11.2025 | 15,16 | 15,48 | 15,08 | 15,34 | 0,72% | 307.550,00 |
| 17.11.2025 | 15,23 | 15,34 | 15,17 | 15,23 | -0,26% | 201.690,00 |
| 14.11.2025 | 15,20 | 15,27 | 15,05 | 15,27 | -0,03% | 243.116,00 |
| 13.11.2025 | 15,42 | 15,74 | 15,13 | 15,27 | -0,91% | 820.495,00 |
| 12.11.2025 | 15,95 | 16,04 | 15,05 | 15,41 | -3,63% | 1.250.875,00 |
| 11.11.2025 | 16,03 | 16,11 | 15,80 | 15,99 | -0,19% | 200.112,00 |
| 10.11.2025 | 16,20 | 16,22 | 16,00 | 16,02 | -0,90% | 167.787,00 |
| 07.11.2025 | 16,10 | 16,20 | 15,95 | 16,17 | 0,06% | 145.790,00 |
| 06.11.2025 | 16,01 | 16,22 | 15,96 | 16,16 | 0,69% | 139.003,00 |
| 05.11.2025 | 15,79 | 16,10 | 15,76 | 16,05 | 1,94% | 116.218,00 |
| 04.11.2025 | 15,87 | 15,96 | 15,66 | 15,74 | -1,10% | 202.404,00 |
| 03.11.2025 | 16,11 | 16,19 | 15,88 | 15,92 | -1,18% | 200.893,00 |
| 31.10.2025 | 16,28 | 16,29 | 16,08 | 16,11 | -0,89% | 104.791,00 |
| 30.10.2025 | 16,24 | 16,30 | 16,18 | 16,25 | 0,37% | 216.738,00 |
| 29.10.2025 | 16,23 | 16,31 | 16,13 | 16,19 | 0,19% | 104.086,00 |
| 28.10.2025 | 16,07 | 16,29 | 16,01 | 16,16 | 0,40% | 167.729,00 |
| 27.10.2025 | 16,05 | 16,18 | 15,98 | 16,10 | 0,59% | 218.365,00 |
| 24.10.2025 | 15,97 | 16,13 | 15,79 | 16,00 | -0,09% | 220.361,00 |
| 23.10.2025 | 16,16 | 16,16 | 15,93 | 16,02 | -0,81% | 197.417,00 |
| 22.10.2025 | 16,31 | 16,47 | 16,11 | 16,15 | -1,04% | 244.546,00 |
| 21.10.2025 | 16,36 | 16,49 | 16,31 | 16,32 | -0,40% | 162.817,00 |
| 20.10.2025 | 16,34 | 16,48 | 16,26 | 16,38 | 0,61% | 268.515,00 |
| 17.10.2025 | 16,18 | 16,41 | 16,16 | 16,28 | 0,00% | 170.661,00 |
| 16.10.2025 | 16,30 | 16,32 | 16,14 | 16,28 | -0,09% | 187.934,00 |
| 15.10.2025 | 16,32 | 16,39 | 16,19 | 16,30 | -0,34% | 126.882,00 |
| 14.10.2025 | 16,22 | 16,43 | 16,17 | 16,35 | 0,74% | 267.263,00 |
| 13.10.2025 | 16,20 | 16,27 | 16,10 | 16,23 | 0,87% | 197.230,00 |
| 10.10.2025 | 16,13 | 16,31 | 16,06 | 16,09 | -0,37% | 218.947,00 |
| 09.10.2025 | 16,22 | 16,25 | 16,10 | 16,15 | -0,28% | 167.522,00 |
| 08.10.2025 | 16,18 | 16,35 | 16,11 | 16,20 | 0,25% | 270.884,00 |
| 07.10.2025 | 16,10 | 16,20 | 16,01 | 16,16 | 0,72% | 195.626,00 |
| 06.10.2025 | 16,14 | 16,14 | 15,99 | 16,04 | 0,03% | 219.554,00 |
| 03.10.2025 | 15,96 | 16,14 | 15,93 | 16,04 | 0,25% | 138.927,00 |
| 02.10.2025 | 16,15 | 16,18 | 15,79 | 16,00 | -0,84% | 420.937,00 |
| 01.10.2025 | 16,02 | 16,18 | 15,95 | 16,13 | 0,34% | 184.758,00 |
| 30.09.2025 | 15,97 | 16,08 | 15,79 | 16,08 | 0,37% | 163.644,00 |
| 29.09.2025 | 16,06 | 16,15 | 15,91 | 16,02 | -0,22% | 222.082,00 |
| 26.09.2025 | 15,91 | 16,08 | 15,91 | 16,05 | 0,82% | 166.995,00 |
| 25.09.2025 | 15,75 | 16,05 | 15,65 | 15,92 | 0,86% | 314.681,00 |
| 24.09.2025 | 15,66 | 15,85 | 15,66 | 15,79 | 0,83% | 186.004,00 |
| 23.09.2025 | 15,65 | 15,90 | 15,64 | 15,66 | 0,10% | 256.274,00 |
| 22.09.2025 | 15,57 | 15,70 | 15,53 | 15,64 | 0,29% | 207.546,00 |
| 19.09.2025 | 15,52 | 15,64 | 15,44 | 15,60 | 0,97% | 82.998,00 |
| 18.09.2025 | 15,60 | 15,65 | 15,28 | 15,45 | -1,06% | 151.543,00 |
| 17.09.2025 | 15,64 | 15,75 | 15,55 | 15,61 | -0,03% | 88.390,00 |
| 16.09.2025 | 15,79 | 15,80 | 15,61 | 15,62 | -1,11% | 132.488,00 |
| 15.09.2025 | 15,48 | 15,82 | 15,48 | 15,79 | 2,20% | 404.980,00 |
| 12.09.2025 | 15,29 | 15,60 | 15,24 | 15,45 | 1,29% | 184.933,00 |
| 11.09.2025 | 15,31 | 15,44 | 15,22 | 15,25 | -0,29% | 119.122,00 |
| 10.09.2025 | 15,33 | 15,40 | 15,19 | 15,30 | -0,18% | 75.251,00 |
| 09.09.2025 | 15,28 | 15,47 | 15,26 | 15,33 | 0,13% | 112.993,00 |
| 08.09.2025 | 15,18 | 15,38 | 15,17 | 15,31 | 0,69% | 216.712,00 |
| 05.09.2025 | 14,87 | 15,21 | 14,87 | 15,20 | 1,50% | 184.556,00 |
| 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 |