12,040€
3,66%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,66 | 12,04 | 11,65 | 12,04 | 3,62% | - |
| 21.11.2024 | 11,62 | 11,67 | 11,48 | 11,62 | 0,35% | - |
| 20.11.2024 | 11,69 | 11,73 | 11,56 | 11,58 | -0,73% | 3.931.517,00 |
| 19.11.2024 | 11,64 | 11,77 | 11,57 | 11,66 | 0,78% | 5.481.425,00 |
| 18.11.2024 | 11,65 | 11,69 | 11,52 | 11,57 | -0,52% | 4.008.646,00 |
| 15.11.2024 | 11,78 | 11,91 | 11,55 | 11,63 | -1,19% | 10.118.287,00 |
| 14.11.2024 | 11,80 | 11,92 | 11,61 | 11,77 | 0,38% | 9.784.441,00 |
| 13.11.2024 | 11,80 | 11,89 | 11,73 | 11,73 | -0,85% | 7.570.773,00 |
| 12.11.2024 | 12,00 | 12,00 | 11,78 | 11,83 | -1,79% | 7.391.817,00 |
| 11.11.2024 | 12,02 | 12,11 | 11,99 | 12,04 | 1,09% | 5.693.599,00 |
| 08.11.2024 | 12,03 | 12,08 | 11,90 | 11,91 | -0,71% | 6.980.451,00 |
| 07.11.2024 | 12,20 | 12,26 | 12,00 | 12,00 | -1,72% | 8.871.052,00 |
| 06.11.2024 | 12,35 | 12,47 | 12,14 | 12,21 | -1,21% | 5.872.990,00 |
| 05.11.2024 | 12,40 | 12,48 | 12,35 | 12,36 | -0,28% | 2.476.830,00 |
| 04.11.2024 | 12,43 | 12,58 | 12,39 | 12,39 | -0,60% | 3.178.315,00 |
| 01.11.2024 | 12,38 | 12,60 | 12,37 | 12,47 | 0,40% | 4.710.496,00 |
| 31.10.2024 | 12,46 | 12,46 | 12,29 | 12,42 | -0,76% | 5.317.355,00 |
| 30.10.2024 | 12,70 | 12,73 | 12,50 | 12,51 | -1,77% | 5.647.195,00 |
| 29.10.2024 | 12,90 | 12,93 | 12,67 | 12,74 | -0,89% | 2.782.468,00 |
| 28.10.2024 | 12,80 | 12,91 | 12,80 | 12,85 | 0,78% | 3.460.226,00 |
| 25.10.2024 | 12,80 | 12,86 | 12,72 | 12,75 | -1,20% | 2.950.797,00 |
| 24.10.2024 | 12,95 | 13,02 | 12,89 | 12,91 | -0,15% | 3.947.079,00 |
| 23.10.2024 | 12,77 | 12,94 | 12,76 | 12,93 | 1,13% | 2.601.584,00 |
| 22.10.2024 | 12,96 | 12,97 | 12,62 | 12,78 | -1,39% | 5.336.057,00 |
| 21.10.2024 | 13,04 | 13,04 | 12,91 | 12,96 | -0,50% | 2.492.566,00 |
| 18.10.2024 | 13,01 | 13,05 | 12,93 | 13,03 | -0,42% | 5.474.451,00 |
| 17.10.2024 | 13,26 | 13,29 | 13,05 | 13,08 | -1,47% | 3.835.964,00 |
| 16.10.2024 | 13,21 | 13,30 | 13,10 | 13,28 | 0,38% | 3.046.908,00 |
| 15.10.2024 | 12,99 | 13,30 | 12,99 | 13,23 | 2,16% | - |
| 14.10.2024 | 12,94 | 12,97 | 12,88 | 12,95 | 0,15% | 1.922.765,00 |
| 11.10.2024 | 12,86 | 12,93 | 12,83 | 12,93 | 0,58% | 2.642.633,00 |
| 10.10.2024 | 12,80 | 12,92 | 12,79 | 12,85 | 0,12% | 3.137.768,00 |
| 09.10.2024 | 12,89 | 12,95 | 12,80 | 12,84 | -0,23% | 2.289.976,00 |
| 08.10.2024 | 12,69 | 12,87 | 12,69 | 12,87 | 1,50% | 4.359.485,00 |
| 07.10.2024 | 12,95 | 12,96 | 12,68 | 12,68 | -1,78% | 5.352.983,00 |
| 04.10.2024 | 13,00 | 13,05 | 12,79 | 12,91 | -0,77% | 4.404.430,00 |
| 03.10.2024 | 13,17 | 13,18 | 13,01 | 13,01 | -1,10% | 4.661.852,00 |
| 02.10.2024 | 13,33 | 13,36 | 13,10 | 13,15 | -1,50% | 4.140.789,00 |
| 01.10.2024 | 13,37 | 13,41 | 13,31 | 13,35 | -0,04% | 2.531.922,00 |
| 30.09.2024 | 13,44 | 13,51 | 13,32 | 13,36 | -0,85% | 3.781.541,00 |
| 27.09.2024 | 13,43 | 13,52 | 13,43 | 13,47 | 0,56% | 3.782.670,00 |
| 26.09.2024 | 13,46 | 13,49 | 13,33 | 13,40 | -0,07% | 3.559.339,00 |
| 25.09.2024 | 13,40 | 13,45 | 13,36 | 13,41 | -0,33% | 3.318.668,00 |
| 24.09.2024 | 13,34 | 13,45 | 13,25 | 13,45 | 0,56% | 4.167.972,00 |
| 23.09.2024 | 13,32 | 13,40 | 13,25 | 13,38 | 0,87% | 5.283.986,00 |
| 20.09.2024 | 13,21 | 13,38 | 13,21 | 13,26 | 0,61% | 17.066.140,00 |
| 19.09.2024 | 13,58 | 13,61 | 13,10 | 13,18 | -2,62% | 7.165.271,00 |
| 18.09.2024 | 13,70 | 13,76 | 13,50 | 13,54 | -1,20% | 4.574.845,00 |
| 17.09.2024 | 13,71 | 13,82 | 13,69 | 13,70 | 0,33% | 3.375.687,00 |
| 16.09.2024 | 13,58 | 13,73 | 13,56 | 13,66 | 0,85% | 3.481.488,00 |
| 13.09.2024 | 13,45 | 13,63 | 13,42 | 13,54 | 1,27% | 4.526.678,00 |
| 12.09.2024 | 13,43 | 13,50 | 13,35 | 13,37 | -0,48% | 3.381.104,00 |
| 11.09.2024 | 13,47 | 13,50 | 13,33 | 13,44 | -0,26% | 4.420.674,00 |
| 10.09.2024 | 13,41 | 13,50 | 13,39 | 13,47 | 0,34% | 2.990.049,00 |
| 09.09.2024 | 13,27 | 13,43 | 13,19 | 13,43 | 1,02% | 4.002.288,00 |
| 06.09.2024 | 13,13 | 13,32 | 13,12 | 13,29 | 0,95% | 4.629.982,00 |
| 05.09.2024 | 12,99 | 13,23 | 12,99 | 13,17 | 1,27% | 3.844.996,00 |
| 04.09.2024 | 12,84 | 13,02 | 12,82 | 13,00 | 0,46% | 4.334.678,00 |
| 03.09.2024 | 12,94 | 12,99 | 12,86 | 12,94 | 0,23% | 3.254.016,00 |
| 02.09.2024 | 12,81 | 12,91 | 12,79 | 12,91 | 0,78% | 1.972.489,00 |
| 30.08.2024 | 12,72 | 12,85 | 12,71 | 12,81 | 0,87% | 5.443.586,00 |
| 29.08.2024 | 12,83 | 12,87 | 12,70 | 12,70 | -1,17% | 3.325.628,00 |
| 28.08.2024 | 12,71 | 12,87 | 12,71 | 12,85 | 1,14% | 2.864.128,00 |
| 27.08.2024 | 12,70 | 12,78 | 12,66 | 12,71 | 0,40% | 2.485.562,00 |
| 26.08.2024 | 12,57 | 12,67 | 12,57 | 12,66 | 0,36% | 1.584.172,00 |
| 23.08.2024 | 12,47 | 12,62 | 12,46 | 12,61 | 1,41% | 3.170.871,00 |
| 22.08.2024 | 12,37 | 12,49 | 12,36 | 12,44 | 0,57% | 2.526.156,00 |
| 21.08.2024 | 12,37 | 12,42 | 12,32 | 12,37 | -0,20% | 3.501.652,00 |
| 20.08.2024 | 12,26 | 12,43 | 12,23 | 12,39 | 1,18% | 4.120.780,00 |
| 19.08.2024 | 12,24 | 12,34 | 12,18 | 12,25 | 0,20% | 4.683.347,00 |
| 16.08.2024 | 12,00 | 12,26 | 11,96 | 12,22 | 1,92% | 4.868.051,00 |
| 15.08.2024 | 12,04 | 12,13 | 11,98 | 11,99 | -0,29% | 3.781.583,00 |
| 14.08.2024 | 12,44 | 12,46 | 11,89 | 12,03 | -2,91% | 7.527.182,00 |
| 13.08.2024 | 12,34 | 12,39 | 12,27 | 12,39 | 0,49% | 3.520.676,00 |
| 12.08.2024 | 12,24 | 12,36 | 12,24 | 12,33 | 0,82% | 2.428.658,00 |
| 09.08.2024 | 12,20 | 12,30 | 12,14 | 12,23 | 0,20% | 2.523.276,00 |
| 08.08.2024 | 12,19 | 12,28 | 12,13 | 12,20 | 0,58% | 4.139.532,00 |
| 07.08.2024 | 11,93 | 12,19 | 11,93 | 12,13 | 1,55% | 4.430.874,00 |
| 06.08.2024 | 11,97 | 12,11 | 11,81 | 11,95 | -0,25% | 5.869.861,00 |
| 05.08.2024 | 12,41 | 12,42 | 11,93 | 11,98 | -4,81% | 7.168.065,00 |
| 02.08.2024 | 12,61 | 12,77 | 12,48 | 12,58 | -0,28% | 5.397.600,00 |
| 01.08.2024 | 12,95 | 12,97 | 12,57 | 12,62 | -2,70% | 4.755.679,00 |
| 31.07.2024 | 13,00 | 13,05 | 12,94 | 12,97 | 0,19% | 3.932.754,00 |
| 30.07.2024 | 12,98 | 13,01 | 12,93 | 12,94 | 0,00% | 2.796.399,00 |
| 29.07.2024 | 12,88 | 12,98 | 12,88 | 12,94 | 0,66% | 2.575.659,00 |
| 26.07.2024 | 12,82 | 12,87 | 12,74 | 12,86 | 0,12% | 2.801.921,00 |
| 25.07.2024 | 12,66 | 12,86 | 12,63 | 12,84 | 1,26% | 5.640.785,00 |
| 24.07.2024 | 12,55 | 12,70 | 12,51 | 12,68 | 0,48% | 3.999.158,00 |
| 23.07.2024 | 12,44 | 12,62 | 12,42 | 12,62 | 0,88% | 3.049.204,00 |
| 22.07.2024 | 12,45 | 12,51 | 12,40 | 12,51 | 1,05% | 3.893.234,00 |
| 19.07.2024 | 12,35 | 12,50 | 12,32 | 12,38 | -0,52% | 4.269.793,00 |
| 18.07.2024 | 12,42 | 12,55 | 12,38 | 12,45 | 0,57% | 4.001.788,00 |
| 17.07.2024 | 12,17 | 12,38 | 12,16 | 12,38 | 1,52% | 5.093.041,00 |
| 16.07.2024 | 12,24 | 12,32 | 12,13 | 12,19 | -0,69% | 4.468.040,00 |
| 15.07.2024 | 12,46 | 12,46 | 12,24 | 12,28 | -1,56% | 4.042.676,00 |
| 12.07.2024 | 12,55 | 12,58 | 12,39 | 12,47 | -0,24% | 3.242.307,00 |
| 11.07.2024 | 12,30 | 12,56 | 12,23 | 12,50 | 1,79% | 4.664.496,00 |
| 10.07.2024 | 12,14 | 12,28 | 12,10 | 12,28 | 1,32% | 3.660.314,00 |
| 09.07.2024 | 12,15 | 12,25 | 12,09 | 12,12 | -0,45% | 5.426.990,00 |
| 08.07.2024 | 12,31 | 12,36 | 12,17 | 12,18 | -1,46% | 4.166.715,00 |