15,655€
0,48%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,57 | 15,71 | 15,51 | 15,67 | 0,55% | - |
| 26.06.2025 | 15,49 | 15,71 | 15,48 | 15,58 | 1,23% | 3.039.752,00 |
| 25.06.2025 | 15,62 | 15,65 | 15,32 | 15,39 | -1,50% | 4.836.953,00 |
| 24.06.2025 | 15,70 | 15,71 | 15,50 | 15,63 | -0,79% | 4.585.308,00 |
| 23.06.2025 | 15,48 | 15,76 | 15,44 | 15,75 | 1,12% | 5.252.170,00 |
| 20.06.2025 | 15,23 | 15,58 | 15,15 | 15,58 | 2,60% | 21.022.273,00 |
| 19.06.2025 | 15,25 | 15,31 | 15,18 | 15,18 | -0,62% | 3.424.165,00 |
| 18.06.2025 | 15,39 | 15,48 | 15,28 | 15,28 | -0,55% | 2.946.321,00 |
| 17.06.2025 | 15,21 | 15,45 | 15,17 | 15,36 | 0,16% | 4.490.441,00 |
| 16.06.2025 | 15,47 | 15,49 | 15,25 | 15,34 | -0,97% | 4.974.468,00 |
| 13.06.2025 | 15,53 | 15,61 | 15,37 | 15,49 | -0,29% | 5.496.464,00 |
| 12.06.2025 | 15,34 | 15,53 | 15,31 | 15,53 | 1,67% | 4.564.780,00 |
| 11.06.2025 | 15,29 | 15,35 | 15,20 | 15,28 | 0,00% | 5.014.261,00 |
| 10.06.2025 | 15,39 | 15,55 | 15,27 | 15,28 | 0,10% | 4.915.433,00 |
| 09.06.2025 | 15,35 | 15,41 | 15,16 | 15,26 | -0,59% | 4.247.105,00 |
| 06.06.2025 | 15,38 | 15,41 | 15,29 | 15,35 | 0,03% | 2.934.152,00 |
| 05.06.2025 | 15,38 | 15,51 | 15,27 | 15,35 | -1,19% | 3.710.065,00 |
| 04.06.2025 | 15,39 | 15,53 | 15,34 | 15,53 | 1,44% | 4.998.068,00 |
| 03.06.2025 | 15,50 | 15,52 | 15,26 | 15,31 | -0,62% | 3.667.031,00 |
| 02.06.2025 | 15,33 | 15,59 | 15,32 | 15,41 | -0,16% | 4.646.872,00 |
| 30.05.2025 | 15,58 | 15,60 | 15,43 | 15,43 | -0,26% | 11.192.760,00 |
| 29.05.2025 | 15,46 | 15,56 | 15,28 | 15,47 | -0,35% | 3.300.315,00 |
| 28.05.2025 | 15,67 | 15,70 | 15,47 | 15,53 | -0,80% | 4.398.070,00 |
| 27.05.2025 | 15,71 | 15,80 | 15,48 | 15,65 | -1,23% | 5.603.546,00 |
| 26.05.2025 | 15,71 | 15,85 | 15,70 | 15,85 | 1,25% | 4.751.098,00 |
| 23.05.2025 | 15,54 | 15,76 | 15,45 | 15,65 | 0,84% | 8.499.389,00 |
| 22.05.2025 | 15,45 | 15,55 | 15,36 | 15,52 | 0,19% | 5.349.207,00 |
| 21.05.2025 | 15,30 | 15,54 | 15,27 | 15,49 | 1,37% | 5.380.252,00 |
| 20.05.2025 | 15,04 | 15,32 | 15,02 | 15,28 | 1,66% | 8.406.122,00 |
| 19.05.2025 | 14,90 | 15,07 | 14,74 | 15,03 | 1,62% | 5.301.772,00 |
| 16.05.2025 | 14,81 | 14,82 | 14,58 | 14,79 | -2,89% | 11.452.447,00 |
| 15.05.2025 | 15,15 | 15,29 | 14,90 | 15,23 | 1,60% | 10.164.034,00 |
| 14.05.2025 | 14,69 | 15,02 | 14,55 | 14,99 | 2,01% | 9.468.620,00 |
| 13.05.2025 | 15,00 | 15,05 | 14,67 | 14,70 | -1,28% | 9.174.436,00 |
| 12.05.2025 | 15,55 | 15,59 | 14,85 | 14,89 | -4,28% | 8.709.057,00 |
| 09.05.2025 | 15,53 | 15,61 | 15,40 | 15,55 | 0,00% | 5.874.381,00 |
| 08.05.2025 | 15,74 | 15,77 | 15,51 | 15,55 | -1,49% | 4.504.531,00 |
| 07.05.2025 | 15,69 | 15,79 | 15,55 | 15,79 | 0,57% | 4.438.443,00 |
| 06.05.2025 | 15,59 | 15,70 | 15,47 | 15,70 | 1,19% | 4.512.497,00 |
| 05.05.2025 | 15,47 | 15,60 | 15,41 | 15,51 | 0,32% | 3.166.909,00 |
| 02.05.2025 | 15,34 | 15,47 | 15,23 | 15,46 | 0,29% | 5.669.273,00 |
| 30.04.2025 | 15,18 | 15,42 | 15,15 | 15,42 | 1,62% | 6.447.457,00 |
| 29.04.2025 | 15,00 | 15,23 | 14,83 | 15,17 | 0,76% | 4.510.600,00 |
| 28.04.2025 | 15,12 | 15,15 | 14,90 | 15,06 | 0,20% | 3.664.539,00 |
| 25.04.2025 | 15,12 | 15,18 | 14,96 | 15,03 | -0,92% | 5.407.656,00 |
| 24.04.2025 | 15,23 | 15,36 | 15,09 | 15,17 | 0,13% | 5.768.651,00 |
| 23.04.2025 | 15,50 | 15,52 | 14,81 | 15,15 | -2,42% | 11.861.789,00 |
| 22.04.2025 | 15,31 | 15,54 | 15,26 | 15,52 | 1,67% | 5.001.009,00 |
| 17.04.2025 | 15,12 | 15,34 | 15,08 | 15,27 | 0,59% | 5.850.200,00 |
| 16.04.2025 | 15,00 | 15,18 | 14,92 | 15,18 | 1,95% | 6.402.529,00 |
| 15.04.2025 | 14,57 | 14,90 | 14,57 | 14,89 | 2,58% | 4.248.519,00 |
| 14.04.2025 | 14,61 | 14,66 | 14,43 | 14,51 | 0,24% | 7.100.810,00 |
| 11.04.2025 | 14,45 | 14,61 | 14,42 | 14,48 | 1,37% | 7.648.244,00 |
| 10.04.2025 | 14,23 | 14,51 | 13,99 | 14,28 | 1,64% | 10.853.513,00 |
| 09.04.2025 | 13,74 | 14,05 | 13,60 | 14,05 | 1,19% | 14.216.172,00 |
| 08.04.2025 | 13,63 | 13,93 | 13,38 | 13,89 | 2,13% | 10.361.306,00 |
| 07.04.2025 | 13,30 | 13,83 | 12,85 | 13,60 | -3,07% | 20.141.080,00 |
| 04.04.2025 | 14,59 | 14,77 | 13,96 | 14,03 | -3,87% | 15.369.744,00 |
| 03.04.2025 | 14,02 | 14,69 | 14,02 | 14,59 | 4,40% | 11.002.246,00 |
| 02.04.2025 | 13,98 | 14,08 | 13,97 | 13,98 | -0,53% | 4.010.240,00 |
| 01.04.2025 | 13,95 | 14,09 | 13,92 | 14,05 | 0,64% | 5.201.007,00 |
| 31.03.2025 | 13,92 | 14,00 | 13,78 | 13,96 | 0,76% | 10.047.231,00 |
| 28.03.2025 | 13,62 | 13,93 | 13,62 | 13,86 | 2,21% | 11.372.012,00 |
| 27.03.2025 | 13,35 | 13,56 | 13,33 | 13,56 | 1,57% | 7.597.204,00 |
| 26.03.2025 | 13,28 | 13,37 | 13,25 | 13,35 | 0,68% | 4.140.497,00 |
| 25.03.2025 | 13,13 | 13,30 | 13,13 | 13,26 | 1,18% | 3.771.440,00 |
| 24.03.2025 | 13,19 | 13,26 | 13,07 | 13,10 | -0,30% | 4.560.548,00 |
| 21.03.2025 | 13,20 | 13,26 | 13,12 | 13,14 | -0,49% | 12.004.171,00 |
| 20.03.2025 | 13,10 | 13,21 | 12,97 | 13,21 | 0,99% | 7.642.498,00 |
| 19.03.2025 | 13,15 | 13,17 | 13,05 | 13,08 | -0,19% | 7.486.271,00 |
| 18.03.2025 | 13,02 | 13,11 | 12,96 | 13,10 | 0,77% | 7.959.901,00 |
| 17.03.2025 | 13,03 | 13,13 | 12,97 | 13,00 | 0,04% | 5.588.885,00 |
| 14.03.2025 | 13,00 | 13,15 | 12,93 | 13,00 | 0,12% | 6.136.051,00 |
| 13.03.2025 | 12,85 | 13,05 | 12,78 | 12,98 | 0,93% | 6.046.250,00 |
| 12.03.2025 | 12,81 | 12,92 | 12,72 | 12,86 | 0,55% | 6.749.022,00 |
| 11.03.2025 | 12,92 | 13,01 | 12,72 | 12,79 | -0,23% | 7.266.809,00 |
| 10.03.2025 | 12,90 | 13,02 | 12,78 | 12,82 | -0,47% | 9.030.256,00 |
| 07.03.2025 | 12,66 | 12,91 | 12,54 | 12,88 | 2,75% | 11.981.540,00 |
| 06.03.2025 | 12,37 | 12,58 | 12,18 | 12,54 | 2,83% | 13.156.062,00 |
| 05.03.2025 | 12,38 | 12,38 | 12,15 | 12,19 | -2,13% | 11.385.094,00 |
| 04.03.2025 | 12,32 | 12,50 | 12,31 | 12,46 | 1,26% | 8.641.667,00 |
| 03.03.2025 | 12,31 | 12,37 | 12,10 | 12,30 | -0,04% | 8.072.107,00 |
| 28.02.2025 | 12,32 | 12,39 | 12,27 | 12,31 | 0,08% | 9.265.108,00 |
| 27.02.2025 | 12,40 | 12,43 | 12,14 | 12,30 | -1,05% | 6.214.960,00 |
| 26.02.2025 | 12,39 | 12,59 | 12,29 | 12,43 | 2,98% | 12.586.491,00 |
| 25.02.2025 | 12,07 | 12,17 | 12,03 | 12,07 | -0,17% | 6.586.167,00 |
| 24.02.2025 | 11,86 | 12,14 | 11,84 | 12,09 | 3,11% | 7.975.073,00 |
| 21.02.2025 | 11,66 | 11,74 | 11,62 | 11,72 | 0,34% | 5.992.644,00 |
| 20.02.2025 | 11,68 | 11,76 | 11,64 | 11,68 | 0,78% | 7.236.738,00 |
| 19.02.2025 | 11,54 | 11,76 | 11,52 | 11,59 | 0,70% | 5.547.879,00 |
| 18.02.2025 | 11,60 | 11,66 | 11,49 | 11,51 | -0,13% | 5.421.708,00 |
| 17.02.2025 | 11,41 | 11,58 | 11,40 | 11,53 | 0,00% | 3.124.178,00 |
| 14.02.2025 | 11,50 | 11,58 | 11,46 | 11,53 | 0,39% | 6.018.894,00 |
| 13.02.2025 | 11,40 | 11,65 | 11,40 | 11,48 | 0,97% | 7.170.623,00 |
| 12.02.2025 | 11,49 | 11,60 | 11,33 | 11,37 | -0,92% | 5.229.899,00 |
| 11.02.2025 | 11,58 | 11,66 | 11,46 | 11,48 | -0,99% | 4.614.864,00 |
| 10.02.2025 | 11,66 | 11,74 | 11,56 | 11,59 | -0,34% | 4.799.911,00 |
| 07.02.2025 | 11,50 | 11,65 | 11,50 | 11,63 | 1,35% | 6.711.299,00 |
| 06.02.2025 | 11,45 | 11,56 | 11,41 | 11,48 | -0,13% | 4.957.132,00 |
| 05.02.2025 | 11,38 | 11,49 | 11,35 | 11,49 | 0,88% | 4.665.959,00 |