17,993€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 17,89 | 18,21 | 17,89 | 18,06 | 0,22% | 148.596,00 |
| 25.06.2026 | 17,61 | 18,16 | 17,61 | 18,02 | 2,27% | 285.950,00 |
| 24.06.2026 | 17,77 | 17,87 | 17,34 | 17,62 | -0,84% | 207.027,00 |
| 23.06.2026 | 17,69 | 17,94 | 17,48 | 17,77 | -0,39% | 267.313,00 |
| 22.06.2026 | 18,08 | 18,15 | 17,71 | 17,84 | -1,33% | 304.478,00 |
| 19.06.2026 | 18,17 | 18,26 | 18,01 | 18,08 | -0,77% | 146.587,00 |
| 18.06.2026 | 18,31 | 18,39 | 17,96 | 18,22 | 0,16% | 182.976,00 |
| 17.06.2026 | 18,13 | 18,35 | 17,95 | 18,19 | 0,03% | 175.172,00 |
| 16.06.2026 | 18,24 | 18,31 | 18,09 | 18,18 | 0,14% | 118.592,00 |
| 15.06.2026 | 18,50 | 18,52 | 18,12 | 18,16 | -1,52% | 197.063,00 |
| 12.06.2026 | 18,43 | 18,45 | 18,11 | 18,44 | -0,08% | 131.275,00 |
| 11.06.2026 | 17,93 | 18,45 | 17,91 | 18,45 | 3,22% | 152.407,00 |
| 10.06.2026 | 18,09 | 18,21 | 17,82 | 17,88 | -0,80% | 142.900,00 |
| 09.06.2026 | 18,20 | 18,23 | 17,91 | 18,02 | -0,74% | 112.084,00 |
| 08.06.2026 | 18,15 | 18,40 | 18,06 | 18,16 | -0,08% | 107.750,00 |
| 05.06.2026 | 18,01 | 18,37 | 17,92 | 18,17 | 0,75% | 175.711,00 |
| 04.06.2026 | 18,12 | 18,17 | 17,95 | 18,04 | -0,14% | 97.313,00 |
| 03.06.2026 | 17,85 | 18,20 | 17,81 | 18,06 | 1,18% | 178.649,00 |
| 02.06.2026 | 18,01 | 18,18 | 17,85 | 17,85 | -0,56% | 273.625,00 |
| 01.06.2026 | 18,17 | 18,22 | 17,89 | 17,95 | -0,83% | 200.481,00 |
| 29.05.2026 | 17,99 | 18,20 | 17,91 | 18,10 | 0,67% | 168.149,00 |
| 28.05.2026 | 18,25 | 18,34 | 17,98 | 17,98 | -1,40% | 198.698,00 |
| 27.05.2026 | 18,53 | 18,69 | 18,04 | 18,24 | -1,72% | 260.627,00 |
| 26.05.2026 | 18,45 | 18,74 | 18,36 | 18,56 | 0,76% | 126.330,00 |
| 25.05.2026 | 18,48 | 18,54 | 18,42 | 18,42 | 0,35% | 71.245,00 |
| 22.05.2026 | 18,53 | 18,58 | 18,26 | 18,35 | -1,24% | 109.970,00 |
| 21.05.2026 | 18,28 | 18,64 | 18,27 | 18,58 | 1,03% | 110.445,00 |
| 20.05.2026 | 18,23 | 18,53 | 18,20 | 18,39 | 0,66% | 174.075,00 |
| 19.05.2026 | 18,14 | 18,51 | 18,05 | 18,27 | 0,41% | 162.620,00 |
| 18.05.2026 | 17,80 | 18,20 | 17,65 | 18,20 | 1,59% | 177.615,00 |
| 15.05.2026 | 18,37 | 18,50 | 17,78 | 17,91 | -2,77% | 265.360,00 |
| 14.05.2026 | 18,71 | 18,89 | 18,31 | 18,42 | -1,81% | 101.482,00 |
| 13.05.2026 | 18,19 | 18,94 | 18,19 | 18,76 | 3,30% | 363.032,00 |
| 12.05.2026 | 18,20 | 18,26 | 18,02 | 18,16 | -0,52% | 235.110,00 |
| 11.05.2026 | 17,86 | 18,31 | 17,86 | 18,26 | 1,90% | 191.964,00 |
| 08.05.2026 | 18,02 | 18,07 | 17,83 | 17,92 | -0,50% | 206.009,00 |
| 07.05.2026 | 18,35 | 18,42 | 17,97 | 18,01 | -1,83% | 249.613,00 |
| 06.05.2026 | 18,50 | 18,59 | 18,16 | 18,34 | -0,43% | 328.084,00 |
| 05.05.2026 | 18,32 | 18,69 | 18,30 | 18,42 | 0,38% | 181.482,00 |
| 04.05.2026 | 18,81 | 18,88 | 18,30 | 18,35 | -2,39% | 476.939,00 |
| 30.04.2026 | 18,33 | 18,93 | 18,20 | 18,80 | 2,31% | 157.020,00 |
| 29.04.2026 | 18,86 | 18,99 | 18,31 | 18,38 | -2,96% | 138.887,00 |
| 28.04.2026 | 18,72 | 18,95 | 18,64 | 18,94 | 1,75% | 174.617,00 |
| 27.04.2026 | 18,65 | 18,84 | 18,46 | 18,61 | -0,48% | 158.938,00 |
| 24.04.2026 | 18,91 | 18,92 | 18,59 | 18,70 | -3,21% | 277.118,00 |
| 23.04.2026 | 19,00 | 19,45 | 18,99 | 19,32 | 1,07% | 189.873,00 |
| 22.04.2026 | 18,99 | 19,20 | 18,90 | 19,12 | 0,68% | 229.680,00 |
| 21.04.2026 | 18,97 | 19,06 | 18,84 | 18,99 | 0,42% | 177.898,00 |
| 20.04.2026 | 18,81 | 19,12 | 18,81 | 18,91 | -0,18% | 287.054,00 |
| 17.04.2026 | 19,25 | 19,28 | 18,69 | 18,94 | -1,64% | 386.852,00 |
| 16.04.2026 | 19,43 | 19,51 | 19,15 | 19,26 | -0,77% | 152.180,00 |
| 15.04.2026 | 19,51 | 19,60 | 19,35 | 19,41 | -0,64% | 136.612,00 |
| 14.04.2026 | 19,45 | 19,57 | 19,29 | 19,53 | 0,33% | 147.518,00 |
| 13.04.2026 | 19,41 | 19,70 | 19,36 | 19,47 | -0,28% | 169.857,00 |
| 10.04.2026 | 19,85 | 19,86 | 19,51 | 19,52 | -1,66% | 190.127,00 |
| 09.04.2026 | 19,65 | 19,90 | 19,59 | 19,85 | 1,17% | 171.240,00 |
| 08.04.2026 | 19,95 | 20,04 | 19,37 | 19,62 | -0,41% | 306.343,00 |
| 07.04.2026 | 19,75 | 19,77 | 19,51 | 19,70 | 0,08% | 215.736,00 |
| 02.04.2026 | 19,05 | 19,75 | 19,02 | 19,69 | 1,63% | 239.993,00 |
| 01.04.2026 | 19,19 | 19,39 | 19,11 | 19,37 | 1,10% | 153.624,00 |
| 31.03.2026 | 18,92 | 19,20 | 18,78 | 19,16 | 2,13% | 187.548,00 |
| 30.03.2026 | 18,43 | 19,00 | 18,43 | 18,76 | 2,21% | 134.693,00 |
| 27.03.2026 | 18,71 | 18,80 | 18,25 | 18,36 | -2,11% | 170.028,00 |
| 26.03.2026 | 18,86 | 18,94 | 18,55 | 18,75 | -1,29% | 120.795,00 |
| 25.03.2026 | 18,87 | 19,04 | 18,71 | 19,00 | 0,61% | 168.413,00 |
| 24.03.2026 | 18,36 | 18,88 | 18,33 | 18,88 | 1,56% | 143.192,00 |
| 23.03.2026 | 18,11 | 18,82 | 18,02 | 18,59 | 1,95% | 329.650,00 |
| 20.03.2026 | 19,30 | 19,55 | 18,15 | 18,24 | -5,44% | 395.152,00 |
| 19.03.2026 | 19,61 | 19,82 | 19,22 | 19,29 | -1,61% | 244.278,00 |
| 18.03.2026 | 20,33 | 20,44 | 19,53 | 19,60 | -3,40% | 499.591,00 |
| 17.03.2026 | 19,60 | 20,40 | 19,60 | 20,29 | 2,60% | 461.372,00 |
| 16.03.2026 | 19,86 | 20,00 | 19,61 | 19,78 | -0,50% | 274.996,00 |
| 13.03.2026 | 19,43 | 20,10 | 19,25 | 19,88 | 2,90% | 401.842,00 |
| 12.03.2026 | 19,02 | 19,50 | 18,99 | 19,32 | 1,10% | 226.850,00 |
| 11.03.2026 | 19,12 | 19,24 | 18,93 | 19,11 | -0,18% | 155.510,00 |
| 10.03.2026 | 18,61 | 19,26 | 18,56 | 19,14 | 2,35% | 220.049,00 |
| 09.03.2026 | 18,30 | 18,94 | 18,12 | 18,70 | 0,40% | 641.269,00 |
| 06.03.2026 | 19,12 | 19,13 | 18,46 | 18,63 | -1,79% | 212.156,00 |
| 05.03.2026 | 18,85 | 19,19 | 18,79 | 18,97 | -0,03% | 150.845,00 |
| 04.03.2026 | 18,77 | 19,08 | 18,61 | 18,97 | 0,64% | 214.091,00 |
| 03.03.2026 | 19,40 | 19,40 | 18,55 | 18,85 | -2,51% | 545.117,00 |
| 02.03.2026 | 19,50 | 19,72 | 19,18 | 19,34 | -1,65% | 554.102,00 |
| 27.02.2026 | 19,72 | 19,85 | 19,53 | 19,66 | -0,28% | 272.668,00 |
| 26.02.2026 | 19,40 | 19,80 | 19,13 | 19,72 | 1,99% | 438.219,00 |
| 25.02.2026 | 18,86 | 19,42 | 18,34 | 19,33 | 2,85% | 568.364,00 |
| 24.02.2026 | 18,56 | 19,04 | 18,47 | 18,80 | 1,57% | 289.199,00 |
| 23.02.2026 | 18,63 | 18,71 | 18,39 | 18,51 | -0,48% | 173.762,00 |
| 20.02.2026 | 18,70 | 18,75 | 18,46 | 18,60 | -0,64% | 154.517,00 |
| 19.02.2026 | 18,59 | 18,72 | 18,26 | 18,72 | 0,84% | 245.302,00 |
| 18.02.2026 | 18,62 | 18,82 | 18,49 | 18,56 | -0,78% | 239.442,00 |
| 17.02.2026 | 18,60 | 18,88 | 18,57 | 18,71 | 0,27% | 187.657,00 |
| 16.02.2026 | 18,57 | 18,68 | 18,39 | 18,66 | 0,30% | 218.580,00 |
| 13.02.2026 | 18,24 | 18,63 | 18,20 | 18,60 | 2,06% | 430.154,00 |
| 12.02.2026 | 18,24 | 18,27 | 17,92 | 18,23 | 0,14% | 319.796,00 |
| 11.02.2026 | 17,89 | 18,20 | 17,86 | 18,20 | 1,73% | 369.083,00 |
| 10.02.2026 | 17,85 | 17,91 | 17,69 | 17,89 | -0,08% | 267.301,00 |
| 09.02.2026 | 17,62 | 18,00 | 17,60 | 17,91 | 1,19% | 198.839,00 |
| 06.02.2026 | 17,53 | 17,89 | 17,46 | 17,70 | 1,70% | 278.230,00 |
| 05.02.2026 | 17,78 | 17,81 | 17,20 | 17,40 | -3,36% | 522.892,00 |
| 04.02.2026 | 17,92 | 18,15 | 17,87 | 18,01 | 0,50% | 236.822,00 |