E.ON SE
[WKN: ENAG99 | ISIN: DE000ENAG999]
Aktienkurse
19,628€ 0,65%
Echtzeit-Aktienkurs E.ON SE
Bid: Ask:

Aktienkurse zur E.ON SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.07.2026 19,48 19,64 19,40 19,63 0,65% 67.698,00
23.07.2026 19,48 19,74 19,39 19,50 -0,18% 141.003,00
22.07.2026 19,22 19,60 19,14 19,54 2,25% 242.460,00
21.07.2026 19,26 19,40 19,10 19,11 -0,08% 164.994,00
20.07.2026 19,28 19,28 19,09 19,12 -0,83% 142.289,00
17.07.2026 18,90 19,35 18,79 19,28 1,93% 170.350,00
16.07.2026 19,31 19,39 18,78 18,92 -2,02% 173.933,00
15.07.2026 19,31 19,56 19,25 19,31 -0,10% 319.537,00
14.07.2026 19,06 19,44 19,06 19,33 1,47% 138.585,00
13.07.2026 18,85 19,15 18,75 19,05 -0,13% 142.743,00
10.07.2026 19,22 19,36 18,91 19,07 -0,88% 150.286,00
09.07.2026 19,16 19,41 19,08 19,24 0,10% 193.350,00
08.07.2026 19,10 19,47 18,98 19,22 1,32% 327.737,00
07.07.2026 18,97 19,15 18,86 18,97 -0,13% 149.323,00
06.07.2026 19,10 19,28 18,92 19,00 -0,76% 244.827,00
03.07.2026 18,39 19,23 18,39 19,14 4,36% 424.720,00
02.07.2026 17,68 18,40 17,62 18,34 3,56% 190.581,00
01.07.2026 17,94 18,06 17,65 17,71 -1,58% 173.960,00
30.06.2026 18,14 18,25 17,96 18,00 -0,72% 94.327,00
29.06.2026 17,96 18,16 17,95 18,13 0,39% 117.742,00
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