12,255€
-0,04%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,19 | 12,32 | 12,19 | 12,28 | 0,16% | - |
| 18.04.2024 | 12,22 | 12,30 | 12,12 | 12,26 | 0,99% | 5.634.154,00 |
| 17.04.2024 | 12,05 | 12,23 | 12,00 | 12,14 | 0,54% | 5.494.891,00 |
| 16.04.2024 | 12,29 | 12,36 | 11,91 | 12,08 | -2,23% | 7.777.871,00 |
| 15.04.2024 | 12,44 | 12,49 | 12,35 | 12,35 | -0,84% | 3.773.456,00 |
| 12.04.2024 | 12,37 | 12,59 | 12,35 | 12,46 | 1,30% | 4.992.281,00 |
| 11.04.2024 | 12,35 | 12,45 | 12,29 | 12,30 | -0,41% | 3.641.625,00 |
| 10.04.2024 | 12,54 | 12,58 | 12,32 | 12,35 | -1,16% | 3.970.340,00 |
| 09.04.2024 | 12,42 | 12,53 | 12,36 | 12,49 | 0,48% | 3.761.821,00 |
| 08.04.2024 | 12,36 | 12,48 | 12,32 | 12,43 | 0,36% | 3.649.939,00 |
| 05.04.2024 | 12,56 | 12,62 | 12,33 | 12,39 | -1,82% | 6.007.232,00 |
| 04.04.2024 | 12,65 | 12,75 | 12,62 | 12,62 | -0,43% | 3.930.438,00 |
| 03.04.2024 | 12,79 | 12,79 | 12,51 | 12,67 | -0,71% | 4.659.867,00 |
| 02.04.2024 | 12,83 | 12,94 | 12,76 | 12,76 | -0,97% | 5.800.004,00 |
| 28.03.2024 | 12,86 | 12,92 | 12,82 | 12,89 | 0,27% | 5.802.042,00 |
| 27.03.2024 | 12,78 | 12,89 | 12,70 | 12,85 | 0,71% | 4.494.763,00 |
| 26.03.2024 | 12,57 | 12,84 | 12,50 | 12,76 | 1,47% | 5.766.034,00 |
| 25.03.2024 | 12,43 | 12,60 | 12,41 | 12,58 | 0,96% | 4.513.751,00 |
| 22.03.2024 | 12,37 | 12,49 | 12,33 | 12,46 | 1,01% | 3.954.866,00 |
| 21.03.2024 | 12,53 | 12,58 | 12,32 | 12,33 | -1,48% | 5.807.435,00 |
| 20.03.2024 | 12,42 | 12,60 | 12,39 | 12,52 | 1,01% | 4.088.681,00 |
| 19.03.2024 | 12,58 | 12,58 | 12,35 | 12,39 | -1,51% | 4.899.470,00 |
| 18.03.2024 | 12,73 | 12,85 | 12,56 | 12,58 | -0,94% | 4.307.380,00 |
| 15.03.2024 | 12,84 | 12,87 | 12,63 | 12,70 | -1,17% | 16.084.175,00 |
| 14.03.2024 | 12,60 | 13,03 | 12,59 | 12,85 | 2,68% | 10.435.326,00 |
| 13.03.2024 | 12,49 | 12,63 | 12,37 | 12,52 | 6,01% | 15.035.082,00 |
| 12.03.2024 | 11,99 | 12,01 | 11,72 | 11,81 | -1,42% | 7.579.341,00 |
| 11.03.2024 | 11,99 | 12,09 | 11,94 | 11,98 | -0,13% | 3.569.668,00 |
| 08.03.2024 | 12,02 | 12,06 | 11,91 | 11,99 | -0,33% | 3.113.555,00 |
| 07.03.2024 | 11,94 | 12,14 | 11,90 | 12,03 | 0,88% | 4.857.959,00 |
| 06.03.2024 | 11,95 | 12,05 | 11,90 | 11,93 | -0,42% | 5.998.677,00 |
| 05.03.2024 | 11,81 | 11,99 | 11,76 | 11,98 | 1,91% | 4.956.001,00 |
| 04.03.2024 | 11,86 | 11,88 | 11,72 | 11,75 | -0,93% | 3.394.999,00 |
| 01.03.2024 | 11,84 | 11,94 | 11,78 | 11,86 | 0,42% | 4.001.020,00 |
| 29.02.2024 | 11,76 | 11,91 | 11,73 | 11,81 | 0,64% | 7.054.883,00 |
| 28.02.2024 | 11,78 | 11,81 | 11,65 | 11,74 | 0,30% | 4.019.491,00 |
| 27.02.2024 | 11,68 | 11,80 | 11,68 | 11,70 | -0,34% | 5.040.108,00 |
| 26.02.2024 | 11,79 | 11,81 | 11,72 | 11,74 | -0,51% | 3.805.719,00 |
| 23.02.2024 | 11,83 | 11,87 | 11,73 | 11,80 | -0,04% | 4.067.779,00 |
| 22.02.2024 | 12,03 | 12,05 | 11,81 | 11,81 | -1,46% | 6.013.713,00 |
| 21.02.2024 | 11,98 | 12,02 | 11,90 | 11,98 | -0,46% | 3.139.163,00 |
| 20.02.2024 | 11,82 | 12,04 | 11,80 | 12,04 | 1,65% | 4.904.790,00 |
| 19.02.2024 | 11,75 | 11,87 | 11,75 | 11,84 | 0,72% | 2.796.552,00 |
| 16.02.2024 | 11,91 | 11,95 | 11,74 | 11,76 | -0,84% | 5.703.201,00 |
| 15.02.2024 | 11,82 | 11,92 | 11,79 | 11,86 | 0,72% | 4.858.329,00 |
| 14.02.2024 | 11,85 | 11,93 | 11,76 | 11,77 | -0,88% | 4.497.858,00 |
| 13.02.2024 | 11,99 | 11,99 | 11,86 | 11,88 | -1,08% | 3.985.961,00 |
| 12.02.2024 | 11,98 | 12,10 | 11,97 | 12,01 | 0,38% | 3.346.753,00 |
| 09.02.2024 | 12,01 | 12,03 | 11,83 | 11,96 | -0,54% | 5.674.229,00 |
| 08.02.2024 | 12,11 | 12,18 | 12,02 | 12,03 | -0,70% | 3.181.130,00 |
| 07.02.2024 | 12,23 | 12,29 | 12,06 | 12,11 | -0,49% | 3.472.801,00 |
| 06.02.2024 | 12,21 | 12,22 | 12,02 | 12,17 | -0,37% | 4.252.422,00 |
| 05.02.2024 | 12,19 | 12,35 | 12,11 | 12,22 | 0,12% | 5.961.619,00 |
| 02.02.2024 | 12,77 | 12,77 | 12,19 | 12,20 | -2,83% | 8.221.276,00 |
| 01.02.2024 | 12,53 | 12,61 | 12,47 | 12,56 | -0,04% | 4.089.296,00 |
| 31.01.2024 | 12,44 | 12,60 | 12,34 | 12,56 | 1,13% | 5.484.516,00 |
| 30.01.2024 | 12,43 | 12,50 | 12,35 | 12,42 | -0,16% | 4.720.390,00 |
| 29.01.2024 | 12,40 | 12,47 | 12,34 | 12,44 | 0,28% | 5.345.748,00 |
| 26.01.2024 | 12,45 | 12,55 | 12,38 | 12,41 | -0,12% | 6.572.473,00 |
| 25.01.2024 | 12,34 | 12,44 | 12,29 | 12,42 | -0,04% | 3.203.988,00 |
| 24.01.2024 | 12,39 | 12,49 | 12,35 | 12,43 | 0,57% | 4.342.426,00 |
| 23.01.2024 | 12,54 | 12,58 | 12,32 | 12,36 | -0,84% | 4.216.752,00 |
| 22.01.2024 | 12,53 | 12,55 | 12,42 | 12,46 | -0,12% | 2.801.144,00 |
| 19.01.2024 | 12,38 | 12,55 | 12,35 | 12,48 | 1,22% | 4.764.035,00 |
| 18.01.2024 | 12,50 | 12,51 | 12,27 | 12,33 | -1,68% | 4.761.458,00 |
| 17.01.2024 | 12,50 | 12,54 | 12,39 | 12,54 | -0,28% | 5.196.725,00 |
| 16.01.2024 | 12,61 | 12,62 | 12,48 | 12,57 | -0,75% | 3.754.978,00 |
| 15.01.2024 | 12,71 | 12,73 | 12,64 | 12,67 | -0,04% | 2.752.016,00 |
| 12.01.2024 | 12,58 | 12,68 | 12,56 | 12,67 | 1,32% | 3.578.773,00 |
| 11.01.2024 | 12,63 | 12,68 | 12,47 | 12,51 | -0,83% | 4.389.175,00 |
| 10.01.2024 | 12,73 | 12,77 | 12,61 | 12,61 | -1,37% | 3.895.339,00 |
| 09.01.2024 | 12,56 | 12,79 | 12,55 | 12,79 | 1,91% | 5.039.165,00 |
| 08.01.2024 | 12,48 | 12,62 | 12,46 | 12,55 | 0,52% | 2.757.646,00 |
| 05.01.2024 | 12,36 | 12,49 | 12,32 | 12,48 | 0,44% | 3.258.382,00 |
| 04.01.2024 | 12,22 | 12,43 | 12,20 | 12,43 | 1,84% | 3.963.007,00 |
| 03.01.2024 | 12,18 | 12,26 | 12,13 | 12,20 | 0,08% | 4.179.344,00 |
| 02.01.2024 | 12,17 | 12,21 | 12,07 | 12,19 | 0,33% | 2.956.122,00 |
| 29.12.2023 | 12,15 | 12,18 | 12,12 | 12,15 | 0,12% | 1.898.324,00 |
| 28.12.2023 | 12,20 | 12,20 | 12,12 | 12,14 | -0,37% | 2.452.630,00 |
| 27.12.2023 | 12,27 | 12,28 | 12,13 | 12,18 | -0,98% | 2.544.429,00 |
| 22.12.2023 | 12,25 | 12,30 | 12,22 | 12,30 | 0,41% | 2.497.126,00 |
| 21.12.2023 | 12,25 | 12,27 | 12,21 | 12,25 | -0,37% | 2.657.454,00 |
| 20.12.2023 | 12,26 | 12,35 | 12,26 | 12,30 | 0,20% | 2.909.853,00 |
| 19.12.2023 | 12,26 | 12,33 | 12,23 | 12,27 | 0,29% | 3.412.209,00 |
| 18.12.2023 | 12,47 | 12,48 | 12,24 | 12,24 | -2,28% | 4.686.075,00 |
| 15.12.2023 | 12,59 | 12,67 | 12,47 | 12,52 | -0,91% | 11.247.325,00 |
| 14.12.2023 | 12,66 | 12,80 | 12,61 | 12,64 | 0,60% | 6.989.628,00 |
| 13.12.2023 | 12,48 | 12,61 | 12,48 | 12,56 | 0,88% | 4.763.244,00 |
| 12.12.2023 | 12,45 | 12,52 | 12,42 | 12,45 | 0,24% | 5.402.507,00 |
| 11.12.2023 | 12,54 | 12,54 | 12,35 | 12,42 | -0,52% | 6.121.696,00 |
| 08.12.2023 | 12,42 | 12,51 | 12,39 | 12,49 | 0,69% | 6.629.904,00 |
| 07.12.2023 | 12,37 | 12,45 | 12,36 | 12,40 | 0,61% | 4.931.140,00 |
| 06.12.2023 | 12,21 | 12,36 | 12,18 | 12,33 | 1,32% | 5.055.806,00 |
| 05.12.2023 | 12,07 | 12,17 | 12,03 | 12,17 | 0,95% | 3.772.298,00 |
| 04.12.2023 | 12,03 | 12,07 | 11,99 | 12,05 | 0,17% | 2.747.291,00 |
| 01.12.2023 | 11,96 | 12,03 | 11,96 | 12,03 | 0,80% | 3.828.587,00 |
| 30.11.2023 | 11,95 | 12,03 | 11,89 | 11,94 | -0,33% | 6.251.929,00 |
| 29.11.2023 | 11,99 | 12,05 | 11,93 | 11,98 | -0,08% | 3.787.587,00 |
| 28.11.2023 | 11,88 | 12,01 | 11,88 | 11,99 | 0,80% | 4.813.330,00 |
| 27.11.2023 | 11,81 | 11,90 | 11,77 | 11,89 | 0,85% | 3.620.174,00 |