17,920€
-2,71%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 17,92 | 17,99 | 17,69 | 17,92 | 0,03% | 325.568,00 |
| 02.02.2026 | 17,67 | 18,08 | 17,66 | 17,91 | 0,25% | 417.474,00 |
| 30.01.2026 | 17,81 | 17,95 | 17,73 | 17,87 | 0,59% | 195.843,00 |
| 29.01.2026 | 17,79 | 17,90 | 17,61 | 17,76 | -0,34% | 301.018,00 |
| 28.01.2026 | 17,58 | 17,85 | 17,42 | 17,82 | 1,54% | 200.164,00 |
| 27.01.2026 | 17,34 | 17,65 | 17,29 | 17,55 | 2,03% | 325.465,00 |
| 26.01.2026 | 16,90 | 17,41 | 16,86 | 17,20 | 1,59% | 299.482,00 |
| 23.01.2026 | 17,08 | 17,09 | 16,81 | 16,93 | -0,56% | 164.762,00 |
| 22.01.2026 | 17,00 | 17,23 | 16,83 | 17,03 | 0,27% | 221.639,00 |
| 21.01.2026 | 16,96 | 17,05 | 16,86 | 16,98 | 0,32% | 234.343,00 |
| 20.01.2026 | 17,39 | 17,46 | 16,93 | 16,93 | -2,95% | 774.953,00 |
| 19.01.2026 | 17,34 | 17,58 | 17,31 | 17,44 | 0,40% | 464.966,00 |
| 16.01.2026 | 17,12 | 17,42 | 17,11 | 17,37 | 1,16% | 270.781,00 |
| 15.01.2026 | 16,93 | 17,25 | 16,89 | 17,17 | 1,15% | 372.264,00 |
| 14.01.2026 | 16,65 | 16,99 | 16,62 | 16,98 | 1,77% | 228.651,00 |
| 13.01.2026 | 16,83 | 16,93 | 16,54 | 16,68 | -1,01% | 237.689,00 |
| 12.01.2026 | 16,83 | 17,00 | 16,76 | 16,85 | 0,00% | 395.861,00 |
| 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 |