19,450€
0,28%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,42 | 19,46 | 19,27 | 19,45 | 0,26% | - |
| 12.03.2026 | 19,17 | 19,50 | 19,11 | 19,40 | 1,31% | 4.931.802,00 |
| 11.03.2026 | 19,13 | 19,24 | 18,93 | 19,15 | 0,13% | 3.764.860,00 |
| 10.03.2026 | 19,03 | 19,26 | 18,72 | 19,12 | 3,72% | 4.840.794,00 |
| 09.03.2026 | 18,45 | 18,47 | 18,11 | 18,44 | -1,21% | 4.127.907,00 |
| 06.03.2026 | 18,88 | 19,01 | 18,46 | 18,66 | -1,37% | 4.546.526,00 |
| 05.03.2026 | 18,80 | 19,19 | 18,79 | 18,92 | 0,24% | 3.957.187,00 |
| 04.03.2026 | 18,75 | 19,07 | 18,64 | 18,88 | 1,07% | 4.663.162,00 |
| 03.03.2026 | 18,87 | 19,06 | 18,59 | 18,68 | -3,94% | 6.900.626,00 |
| 02.03.2026 | 19,82 | 19,85 | 19,16 | 19,44 | -1,22% | 5.525.107,00 |
| 27.02.2026 | 19,81 | 19,85 | 19,53 | 19,68 | -0,46% | 5.035.265,00 |
| 26.02.2026 | 19,16 | 19,78 | 19,12 | 19,77 | 1,93% | 5.164.608,00 |
| 25.02.2026 | 18,46 | 19,42 | 18,32 | 19,40 | 3,50% | 7.439.917,00 |
| 24.02.2026 | 18,76 | 19,03 | 18,58 | 18,74 | 1,43% | 4.978.722,00 |
| 23.02.2026 | 18,64 | 18,73 | 18,40 | 18,48 | -0,83% | 5.057.507,00 |
| 20.02.2026 | 18,58 | 18,69 | 18,46 | 18,63 | 0,16% | 4.091.011,00 |
| 19.02.2026 | 18,31 | 18,61 | 18,24 | 18,60 | 0,08% | 6.220.459,00 |
| 18.02.2026 | 18,68 | 18,83 | 18,49 | 18,59 | -0,30% | 3.264.720,00 |
| 17.02.2026 | 18,73 | 18,88 | 18,64 | 18,64 | -0,16% | 3.931.853,00 |
| 16.02.2026 | 18,52 | 18,67 | 18,39 | 18,67 | 0,54% | 2.637.758,00 |
| 13.02.2026 | 18,42 | 18,64 | 18,20 | 18,57 | 1,34% | 5.990.599,00 |
| 12.02.2026 | 18,13 | 18,33 | 17,93 | 18,33 | 0,69% | 5.191.199,00 |
| 11.02.2026 | 17,91 | 18,20 | 17,86 | 18,20 | 1,88% | 3.342.774,00 |
| 10.02.2026 | 17,77 | 17,89 | 17,67 | 17,87 | -0,67% | 3.218.642,00 |
| 09.02.2026 | 17,70 | 17,99 | 17,65 | 17,99 | 1,67% | 2.716.366,00 |
| 06.02.2026 | 17,63 | 17,90 | 17,59 | 17,69 | 1,11% | 3.542.667,00 |
| 05.02.2026 | 17,75 | 17,79 | 17,21 | 17,50 | -2,51% | 6.117.323,00 |
| 04.02.2026 | 18,05 | 18,15 | 17,90 | 17,95 | -0,08% | 3.745.181,00 |
| 03.02.2026 | 17,70 | 17,98 | 17,63 | 17,96 | 0,73% | 3.521.507,00 |
| 02.02.2026 | 17,91 | 18,08 | 17,80 | 17,83 | -0,20% | 3.244.038,00 |
| 30.01.2026 | 17,77 | 17,96 | 17,70 | 17,87 | 0,20% | 4.554.100,00 |
| 29.01.2026 | 17,95 | 17,95 | 17,74 | 17,83 | 0,20% | 3.749.157,00 |
| 28.01.2026 | 17,60 | 17,82 | 17,42 | 17,80 | 0,94% | 3.675.248,00 |
| 27.01.2026 | 17,60 | 17,63 | 17,33 | 17,63 | 1,67% | 4.222.298,00 |
| 26.01.2026 | 17,03 | 17,42 | 17,00 | 17,34 | 2,30% | 3.623.467,00 |
| 23.01.2026 | 16,95 | 16,99 | 16,81 | 16,95 | -0,26% | 3.564.106,00 |
| 22.01.2026 | 16,99 | 17,23 | 16,83 | 17,00 | 0,41% | 3.987.222,00 |
| 21.01.2026 | 17,00 | 17,04 | 16,87 | 16,93 | -0,82% | 2.873.132,00 |
| 20.01.2026 | 17,43 | 17,43 | 17,07 | 17,07 | -2,12% | 4.400.927,00 |
| 19.01.2026 | 17,51 | 17,58 | 17,44 | 17,44 | 0,11% | 3.020.267,00 |
| 16.01.2026 | 17,23 | 17,42 | 17,15 | 17,42 | 1,22% | 4.613.549,00 |
| 15.01.2026 | 17,18 | 17,24 | 16,95 | 17,21 | 1,59% | 3.833.238,00 |
| 14.01.2026 | 16,84 | 16,99 | 16,74 | 16,94 | 1,53% | 3.210.876,00 |
| 13.01.2026 | 16,95 | 16,95 | 16,54 | 16,68 | -1,10% | 3.418.044,00 |
| 12.01.2026 | 16,85 | 17,01 | 16,75 | 16,87 | 0,18% | 3.228.280,00 |
| 09.01.2026 | 16,84 | 16,94 | 16,71 | 16,84 | -0,65% | 4.666.341,00 |
| 08.01.2026 | 16,72 | 16,97 | 16,71 | 16,95 | 1,53% | 3.985.607,00 |
| 07.01.2026 | 16,50 | 16,89 | 16,50 | 16,69 | 1,43% | 4.170.109,00 |
| 06.01.2026 | 16,31 | 16,77 | 16,31 | 16,46 | 0,67% | 4.254.291,00 |
| 05.01.2026 | 16,39 | 16,54 | 16,16 | 16,35 | -0,67% | 3.751.432,00 |
| 02.01.2026 | 16,15 | 16,48 | 16,12 | 16,46 | 2,05% | 3.351.331,00 |
| 30.12.2025 | 16,02 | 16,13 | 16,02 | 16,13 | 0,69% | 1.991.916,00 |
| 29.12.2025 | 16,01 | 16,03 | 15,88 | 16,02 | 0,19% | 2.010.062,00 |
| 23.12.2025 | 15,80 | 16,01 | 15,78 | 15,99 | 1,43% | 2.850.479,00 |
| 22.12.2025 | 15,84 | 15,85 | 15,63 | 15,76 | -1,16% | 2.097.490,00 |
| 19.12.2025 | 15,81 | 15,95 | 15,61 | 15,95 | 1,27% | 16.290.315,00 |
| 18.12.2025 | 15,66 | 15,83 | 15,62 | 15,75 | 0,41% | 3.448.444,00 |
| 17.12.2025 | 15,50 | 15,88 | 15,44 | 15,68 | 1,88% | 4.394.010,00 |
| 16.12.2025 | 15,48 | 15,52 | 15,38 | 15,39 | 0,23% | 4.033.831,00 |
| 15.12.2025 | 15,36 | 15,41 | 15,10 | 15,36 | 0,69% | 3.861.104,00 |
| 12.12.2025 | 15,02 | 15,31 | 14,99 | 15,25 | 1,80% | 5.833.292,00 |
| 11.12.2025 | 15,41 | 15,42 | 14,98 | 14,98 | -3,45% | 5.583.767,00 |
| 10.12.2025 | 15,61 | 15,79 | 15,46 | 15,52 | -0,32% | 3.817.975,00 |
| 09.12.2025 | 15,49 | 15,65 | 15,48 | 15,57 | 0,35% | 2.726.196,00 |
| 08.12.2025 | 15,40 | 15,54 | 15,36 | 15,51 | 0,58% | 2.862.210,00 |
| 05.12.2025 | 15,58 | 15,61 | 15,38 | 15,42 | -1,06% | 3.775.263,00 |
| 04.12.2025 | 15,75 | 15,76 | 15,53 | 15,59 | -1,55% | 3.575.831,00 |
| 03.12.2025 | 15,46 | 15,83 | 15,39 | 15,83 | 3,43% | 6.127.804,00 |
| 02.12.2025 | 15,31 | 15,36 | 15,23 | 15,31 | 0,66% | 3.190.520,00 |
| 01.12.2025 | 15,34 | 15,41 | 15,18 | 15,21 | -0,94% | 3.366.788,00 |
| 28.11.2025 | 15,31 | 15,35 | 15,17 | 15,35 | 0,13% | 3.055.335,00 |
| 27.11.2025 | 15,55 | 15,55 | 15,10 | 15,33 | -1,26% | 4.907.081,00 |
| 26.11.2025 | 15,30 | 15,53 | 15,22 | 15,53 | 1,14% | 3.450.840,00 |
| 25.11.2025 | 15,40 | 15,42 | 15,21 | 15,35 | 0,29% | 2.579.387,00 |
| 24.11.2025 | 15,52 | 15,60 | 15,31 | 15,31 | -1,26% | 6.961.119,00 |
| 21.11.2025 | 15,64 | 15,64 | 15,34 | 15,50 | 0,23% | 4.518.362,00 |
| 20.11.2025 | 15,23 | 15,48 | 15,23 | 15,47 | 1,11% | 2.609.607,00 |
| 19.11.2025 | 15,29 | 15,50 | 15,20 | 15,30 | -0,58% | 4.160.585,00 |
| 18.11.2025 | 15,22 | 15,47 | 15,07 | 15,39 | 0,62% | 5.749.673,00 |
| 17.11.2025 | 15,32 | 15,34 | 15,16 | 15,29 | 0,26% | 3.043.208,00 |
| 14.11.2025 | 15,13 | 15,27 | 15,04 | 15,25 | 0,39% | 3.957.601,00 |
| 13.11.2025 | 15,31 | 15,41 | 15,12 | 15,19 | -1,75% | 7.969.264,00 |
| 12.11.2025 | 15,72 | 16,01 | 15,05 | 15,46 | -3,59% | 10.277.929,00 |
| 11.11.2025 | 16,05 | 16,09 | 15,80 | 16,04 | 0,19% | 3.935.141,00 |
| 10.11.2025 | 16,12 | 16,14 | 16,00 | 16,01 | -0,93% | 3.848.458,00 |
| 07.11.2025 | 16,12 | 16,18 | 15,95 | 16,16 | 0,00% | 3.763.307,00 |
| 06.11.2025 | 16,20 | 16,23 | 15,99 | 16,16 | 0,62% | 3.182.778,00 |
| 05.11.2025 | 15,90 | 16,06 | 15,85 | 16,06 | 1,23% | 3.260.419,00 |
| 04.11.2025 | 15,85 | 15,86 | 15,66 | 15,86 | -0,19% | 2.704.331,00 |
| 03.11.2025 | 16,12 | 16,19 | 15,88 | 15,89 | -1,55% | 2.656.030,00 |
| 31.10.2025 | 16,32 | 16,32 | 16,07 | 16,14 | -1,10% | 2.332.615,00 |
| 30.10.2025 | 16,26 | 16,32 | 16,18 | 16,32 | 0,37% | 2.772.353,00 |
| 29.10.2025 | 16,21 | 16,31 | 16,15 | 16,26 | 0,06% | 2.656.634,00 |
| 28.10.2025 | 16,20 | 16,29 | 16,09 | 16,25 | 1,15% | 2.348.244,00 |
| 27.10.2025 | 16,05 | 16,18 | 15,98 | 16,07 | -0,12% | 3.221.843,00 |
| 24.10.2025 | 15,97 | 16,09 | 15,79 | 16,09 | 0,31% | 3.565.315,00 |
| 23.10.2025 | 16,07 | 16,11 | 15,93 | 16,04 | -0,43% | 3.131.250,00 |
| 22.10.2025 | 16,42 | 16,47 | 16,11 | 16,11 | -1,50% | 4.260.239,00 |
| 21.10.2025 | 16,40 | 16,49 | 16,32 | 16,35 | -0,27% | 2.131.828,00 |
| 20.10.2025 | 16,30 | 16,49 | 16,25 | 16,40 | 0,80% | 2.998.883,00 |