14,600€
4,47%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 11,39 | 11,42 | 11,29 | 11,39 | -0,22% | 4.833.565,00 |
| 03.02.2025 | 11,33 | 11,47 | 11,30 | 11,42 | -0,04% | 5.319.972,00 |
| 31.01.2025 | 11,47 | 11,54 | 11,41 | 11,42 | -0,35% | 4.760.116,00 |
| 30.01.2025 | 11,25 | 11,47 | 11,24 | 11,46 | 2,14% | 6.801.999,00 |
| 29.01.2025 | 11,12 | 11,24 | 11,03 | 11,22 | 0,81% | 5.206.687,00 |
| 28.01.2025 | 10,99 | 11,26 | 10,96 | 11,13 | 1,78% | 7.160.100,00 |
| 27.01.2025 | 10,86 | 11,13 | 10,86 | 10,94 | 0,83% | 7.134.451,00 |
| 24.01.2025 | 10,95 | 11,00 | 10,80 | 10,85 | -0,55% | 5.392.051,00 |
| 23.01.2025 | 10,86 | 10,96 | 10,86 | 10,91 | 0,41% | 4.608.983,00 |
| 22.01.2025 | 11,07 | 11,08 | 10,86 | 10,86 | -1,72% | 5.372.790,00 |
| 21.01.2025 | 11,05 | 11,12 | 11,00 | 11,05 | -0,05% | 2.660.979,00 |
| 20.01.2025 | 11,06 | 11,09 | 10,99 | 11,06 | -0,23% | 3.055.468,00 |
| 17.01.2025 | 10,98 | 11,13 | 10,96 | 11,08 | 1,56% | 8.205.843,00 |
| 16.01.2025 | 10,71 | 10,92 | 10,66 | 10,91 | 1,68% | 5.716.060,00 |
| 15.01.2025 | 10,62 | 10,77 | 10,58 | 10,73 | 1,71% | 7.279.845,00 |
| 14.01.2025 | 10,54 | 10,67 | 10,46 | 10,55 | 0,48% | 8.171.522,00 |
| 13.01.2025 | 10,51 | 10,73 | 10,44 | 10,50 | -0,52% | 7.529.152,00 |
| 10.01.2025 | 10,86 | 10,92 | 10,50 | 10,56 | -4,52% | 9.497.429,00 |
| 09.01.2025 | 11,22 | 11,25 | 11,05 | 11,06 | -1,65% | 5.274.954,00 |
| 08.01.2025 | 11,24 | 11,27 | 11,09 | 11,24 | -0,04% | 5.621.361,00 |
| 07.01.2025 | 11,39 | 11,41 | 11,21 | 11,25 | -1,19% | 5.853.802,00 |
| 06.01.2025 | 11,52 | 11,57 | 11,25 | 11,38 | -1,34% | 5.864.096,00 |
| 03.01.2025 | 11,51 | 11,58 | 11,47 | 11,54 | 0,30% | 3.288.242,00 |
| 02.01.2025 | 11,32 | 11,51 | 11,29 | 11,50 | 2,27% | 4.023.868,00 |
| 30.12.2024 | 11,26 | 11,32 | 11,25 | 11,25 | -0,04% | 2.110.276,00 |
| 27.12.2024 | 11,13 | 11,25 | 11,09 | 11,25 | 0,54% | 4.104.480,00 |
| 23.12.2024 | 11,13 | 11,23 | 11,12 | 11,19 | 0,63% | 2.630.772,00 |
| 20.12.2024 | 11,07 | 11,16 | 11,02 | 11,12 | -0,09% | 13.139.495,00 |
| 19.12.2024 | 11,10 | 11,16 | 11,01 | 11,13 | -0,40% | 6.711.380,00 |
| 18.12.2024 | 11,32 | 11,36 | 11,06 | 11,18 | -1,28% | 8.718.658,00 |
| 17.12.2024 | 11,63 | 11,66 | 11,16 | 11,32 | -3,21% | 14.446.477,00 |
| 16.12.2024 | 11,84 | 11,87 | 11,69 | 11,70 | -1,35% | 7.208.914,00 |
| 13.12.2024 | 11,90 | 11,93 | 11,83 | 11,86 | -0,71% | 3.485.420,00 |
| 12.12.2024 | 11,85 | 11,95 | 11,85 | 11,94 | 0,25% | 3.797.987,00 |
| 11.12.2024 | 12,05 | 12,08 | 11,88 | 11,91 | -0,79% | 3.971.329,00 |
| 10.12.2024 | 11,99 | 12,08 | 11,97 | 12,01 | 0,04% | 3.564.678,00 |
| 09.12.2024 | 12,05 | 12,07 | 11,95 | 12,00 | -0,37% | 3.423.870,00 |
| 06.12.2024 | 12,12 | 12,23 | 12,05 | 12,05 | 0,75% | 6.228.860,00 |
| 05.12.2024 | 11,91 | 12,00 | 11,90 | 11,96 | 0,21% | 3.999.112,00 |
| 04.12.2024 | 12,10 | 12,10 | 11,91 | 11,93 | -0,91% | 6.034.792,00 |
| 03.12.2024 | 12,28 | 12,33 | 12,04 | 12,04 | -2,03% | 8.462.354,00 |
| 02.12.2024 | 12,22 | 12,34 | 12,17 | 12,29 | 0,86% | 5.083.086,00 |
| 29.11.2024 | 12,07 | 12,19 | 12,06 | 12,19 | 0,66% | 3.907.298,00 |
| 28.11.2024 | 11,97 | 12,14 | 11,93 | 12,11 | 1,38% | 4.475.885,00 |
| 27.11.2024 | 12,13 | 12,14 | 11,83 | 11,94 | -1,00% | 5.285.926,00 |
| 26.11.2024 | 12,11 | 12,17 | 12,01 | 12,06 | -0,45% | 5.281.149,00 |
| 25.11.2024 | 12,03 | 12,19 | 11,99 | 12,12 | 0,66% | 10.843.832,00 |
| 22.11.2024 | 11,65 | 12,07 | 11,64 | 12,04 | 3,57% | 9.089.377,00 |
| 21.11.2024 | 11,56 | 11,66 | 11,48 | 11,62 | 0,39% | 4.448.900,00 |
| 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 |