17,390€
-2,17%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
Ask:
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,77 | 17,78 | 17,32 | 17,37 | -2,28% | 14.167.059,00 |
| 17.09.2026 | 17,64 | 17,87 | 17,58 | 17,78 | 0,62% | 3.719.977,00 |
| 16.09.2026 | 17,44 | 17,71 | 17,38 | 17,67 | 1,61% | 4.154.344,00 |
| 15.09.2026 | 17,31 | 17,45 | 17,17 | 17,39 | 0,35% | 3.228.023,00 |
| 14.09.2026 | 17,60 | 17,62 | 17,27 | 17,33 | -1,76% | 4.264.104,00 |
| 11.09.2026 | 17,72 | 17,82 | 17,55 | 17,64 | 0,37% | 2.908.914,00 |
| 10.09.2026 | 17,69 | 17,83 | 17,57 | 17,57 | -0,23% | 2.714.831,00 |
| 09.09.2026 | 17,65 | 17,96 | 17,61 | 17,61 | -0,23% | 3.489.650,00 |
| 08.09.2026 | 17,67 | 17,72 | 17,46 | 17,65 | -0,28% | 2.407.256,00 |
| 07.09.2026 | 17,74 | 17,84 | 17,66 | 17,70 | 1,14% | 2.089.285,00 |
| 04.09.2026 | 17,33 | 17,56 | 17,31 | 17,50 | 0,26% | 3.032.876,00 |
| 03.09.2026 | 17,55 | 17,55 | 17,27 | 17,46 | -0,03% | 3.281.224,00 |
| 02.09.2026 | 17,75 | 17,90 | 17,40 | 17,46 | -1,50% | 3.860.509,00 |
| 01.09.2026 | 17,91 | 17,99 | 17,64 | 17,73 | -0,42% | 3.568.437,00 |
| 31.08.2026 | 17,83 | 17,97 | 17,76 | 17,80 | -0,17% | 3.678.503,00 |
| 28.08.2026 | 17,69 | 17,95 | 17,67 | 17,83 | 1,22% | 3.798.169,00 |
| 27.08.2026 | 17,90 | 17,93 | 17,45 | 17,62 | -1,51% | 4.182.618,00 |
| 26.08.2026 | 17,79 | 17,94 | 17,72 | 17,89 | 1,45% | 6.259.424,00 |
| 25.08.2026 | 17,46 | 17,66 | 17,38 | 17,63 | 1,12% | 4.752.383,00 |
| 24.08.2026 | 17,43 | 17,45 | 17,28 | 17,44 | 0,14% | 2.397.999,00 |
| 21.08.2026 | 17,59 | 17,75 | 17,41 | 17,41 | -0,80% | 4.348.396,00 |
| 20.08.2026 | 17,43 | 17,62 | 17,26 | 17,55 | 1,04% | 3.453.255,00 |
| 19.08.2026 | 17,57 | 17,61 | 17,37 | 17,37 | -1,08% | 3.958.159,00 |
| 18.08.2026 | 17,48 | 17,65 | 17,31 | 17,56 | 1,01% | 4.388.232,00 |
| 17.08.2026 | 17,50 | 17,57 | 17,37 | 17,39 | -0,37% | 4.763.043,00 |
| 14.08.2026 | 18,30 | 18,33 | 17,14 | 17,45 | -4,38% | 14.308.094,00 |
| 13.08.2026 | 18,40 | 18,55 | 18,20 | 18,25 | -0,92% | 4.415.082,00 |
| 12.08.2026 | 19,02 | 19,08 | 18,32 | 18,42 | -3,15% | 7.630.629,00 |
| 11.08.2026 | 18,91 | 19,12 | 18,87 | 19,02 | 0,85% | 3.476.780,00 |
| 10.08.2026 | 18,99 | 19,10 | 18,82 | 18,86 | -0,87% | 2.473.610,00 |
| 07.08.2026 | 18,99 | 19,09 | 18,76 | 19,03 | 0,40% | 3.062.169,00 |
| 06.08.2026 | 18,96 | 19,10 | 18,75 | 18,95 | 0,85% | 2.508.726,00 |
| 05.08.2026 | 19,09 | 19,26 | 18,79 | 18,79 | -0,84% | 3.646.189,00 |
| 04.08.2026 | 19,05 | 19,34 | 18,94 | 18,95 | -0,34% | 3.520.658,00 |
| 03.08.2026 | 19,06 | 19,15 | 18,84 | 19,02 | 1,60% | 4.192.446,00 |
| 31.07.2026 | 19,00 | 19,16 | 18,69 | 18,72 | -0,56% | 4.181.212,00 |
| 30.07.2026 | 18,70 | 19,09 | 18,69 | 18,82 | 0,59% | 3.187.926,00 |
| 29.07.2026 | 19,04 | 19,12 | 18,70 | 18,71 | -1,47% | 3.082.966,00 |
| 28.07.2026 | 19,16 | 19,24 | 18,85 | 18,99 | -0,60% | 3.275.418,00 |
| 27.07.2026 | 19,61 | 19,61 | 19,11 | 19,11 | -2,50% | 2.956.181,00 |
| 24.07.2026 | 19,54 | 19,65 | 19,41 | 19,60 | 0,03% | 3.664.998,00 |
| 23.07.2026 | 19,65 | 19,74 | 19,38 | 19,59 | -0,05% | 4.947.000,00 |
| 22.07.2026 | 19,25 | 19,60 | 19,11 | 19,60 | 1,74% | 4.654.630,00 |
| 21.07.2026 | 19,21 | 19,40 | 19,12 | 19,27 | 0,10% | 3.985.789,00 |
| 20.07.2026 | 19,13 | 19,28 | 19,06 | 19,25 | 0,05% | 3.431.587,00 |
| 17.07.2026 | 19,05 | 19,35 | 19,00 | 19,24 | 1,80% | 4.333.708,00 |
| 16.07.2026 | 19,21 | 19,24 | 18,77 | 18,90 | -2,30% | 3.122.179,00 |
| 15.07.2026 | 19,50 | 19,57 | 19,34 | 19,34 | -0,62% | 3.384.181,00 |
| 14.07.2026 | 19,06 | 19,46 | 19,06 | 19,46 | 1,86% | 4.125.939,00 |
| 13.07.2026 | 19,00 | 19,16 | 18,94 | 19,11 | 0,76% | 2.115.701,00 |
| 10.07.2026 | 19,13 | 19,38 | 18,96 | 18,96 | -1,46% | 3.679.093,00 |
| 09.07.2026 | 19,12 | 19,41 | 19,11 | 19,24 | 0,18% | 3.958.106,00 |
| 08.07.2026 | 19,35 | 19,47 | 19,10 | 19,21 | 0,79% | 6.450.275,00 |
| 07.07.2026 | 19,07 | 19,15 | 18,89 | 19,06 | 0,32% | 3.206.206,00 |
| 06.07.2026 | 19,18 | 19,28 | 18,96 | 19,00 | -0,94% | 3.223.990,00 |
| 03.07.2026 | 18,50 | 19,22 | 18,45 | 19,18 | 4,38% | 5.962.993,00 |
| 02.07.2026 | 17,77 | 18,37 | 17,66 | 18,37 | 4,02% | 4.038.713,00 |
| 01.07.2026 | 17,94 | 17,97 | 17,64 | 17,66 | -2,02% | 3.400.272,00 |
| 30.06.2026 | 18,17 | 18,25 | 17,96 | 18,03 | -0,47% | 4.282.244,00 |
| 29.06.2026 | 18,09 | 18,18 | 17,99 | 18,11 | 0,50% | 2.696.672,00 |
| 26.06.2026 | 17,98 | 18,22 | 17,89 | 18,02 | 0,14% | 2.591.215,00 |
| 25.06.2026 | 17,68 | 18,16 | 17,65 | 18,00 | 2,16% | 4.264.516,00 |
| 24.06.2026 | 17,70 | 17,73 | 17,32 | 17,62 | -1,15% | 5.945.554,00 |
| 23.06.2026 | 17,74 | 17,95 | 17,47 | 17,82 | 0,08% | 4.413.892,00 |
| 22.06.2026 | 18,12 | 18,18 | 17,71 | 17,81 | -1,22% | 5.669.193,00 |
| 19.06.2026 | 18,26 | 18,27 | 18,02 | 18,03 | -0,88% | 16.949.421,00 |
| 18.06.2026 | 18,40 | 18,40 | 17,95 | 18,19 | -0,74% | 6.223.562,00 |
| 17.06.2026 | 18,25 | 18,32 | 17,94 | 18,32 | 0,49% | 3.962.104,00 |
| 16.06.2026 | 18,22 | 18,31 | 18,07 | 18,23 | 0,08% | 3.483.575,00 |
| 15.06.2026 | 18,43 | 18,44 | 18,11 | 18,22 | -1,06% | 3.442.362,00 |
| 12.06.2026 | 18,40 | 18,42 | 18,12 | 18,41 | 0,11% | 3.162.404,00 |
| 11.06.2026 | 18,00 | 18,45 | 17,90 | 18,39 | 2,17% | 3.154.648,00 |
| 10.06.2026 | 17,96 | 18,21 | 17,83 | 18,00 | -0,08% | 3.164.136,00 |
| 09.06.2026 | 18,12 | 18,18 | 17,98 | 18,02 | -0,83% | 3.436.958,00 |
| 08.06.2026 | 18,33 | 18,40 | 18,13 | 18,17 | -0,60% | 2.769.116,00 |
| 05.06.2026 | 18,26 | 18,38 | 18,12 | 18,28 | 1,19% | 2.673.178,00 |
| 04.06.2026 | 18,15 | 18,18 | 17,95 | 18,06 | -0,25% | 2.801.935,00 |
| 03.06.2026 | 17,81 | 18,21 | 17,80 | 18,11 | 1,74% | 2.989.684,00 |
| 02.06.2026 | 17,98 | 18,18 | 17,80 | 17,80 | -1,17% | 3.048.757,00 |
| 01.06.2026 | 18,01 | 18,22 | 17,90 | 18,01 | -1,07% | 2.857.087,00 |
| 29.05.2026 | 18,02 | 18,20 | 17,91 | 18,20 | 1,17% | 15.413.297,00 |
| 28.05.2026 | 18,23 | 18,34 | 17,99 | 17,99 | -1,59% | 3.338.890,00 |
| 27.05.2026 | 18,55 | 18,57 | 18,04 | 18,28 | -1,59% | 2.584.074,00 |
| 26.05.2026 | 18,55 | 18,75 | 18,42 | 18,58 | 0,76% | 2.573.290,00 |
| 25.05.2026 | 18,49 | 18,56 | 18,44 | 18,44 | 0,74% | 1.385.844,00 |
| 22.05.2026 | 18,37 | 18,58 | 18,30 | 18,30 | -1,13% | 2.518.332,00 |
| 21.05.2026 | 18,28 | 18,54 | 18,28 | 18,51 | 0,95% | 3.034.206,00 |
| 20.05.2026 | 18,40 | 18,54 | 18,24 | 18,34 | -0,24% | 3.072.444,00 |
| 19.05.2026 | 18,13 | 18,51 | 18,13 | 18,38 | 1,49% | 3.565.943,00 |
| 18.05.2026 | 17,69 | 18,18 | 17,65 | 18,11 | 1,37% | 4.516.433,00 |
| 15.05.2026 | 18,35 | 18,52 | 17,78 | 17,87 | -3,01% | 4.895.391,00 |
| 14.05.2026 | 18,88 | 18,88 | 18,30 | 18,42 | -1,68% | 2.716.571,00 |
| 13.05.2026 | 18,30 | 18,95 | 18,20 | 18,74 | 3,45% | 5.326.282,00 |
| 12.05.2026 | 18,25 | 18,26 | 18,06 | 18,11 | -0,77% | 3.937.802,00 |
| 11.05.2026 | 17,96 | 18,31 | 17,87 | 18,25 | 1,87% | 6.134.544,00 |
| 08.05.2026 | 17,91 | 18,01 | 17,83 | 17,92 | -0,89% | 3.350.232,00 |
| 07.05.2026 | 18,25 | 18,26 | 17,97 | 18,08 | -1,63% | 4.254.152,00 |
| 06.05.2026 | 18,54 | 18,62 | 18,17 | 18,38 | 0,05% | 4.126.836,00 |
| 05.05.2026 | 18,40 | 18,69 | 18,30 | 18,37 | 0,19% | 2.981.157,00 |
| 04.05.2026 | 18,72 | 18,82 | 18,30 | 18,33 | -2,96% | 3.736.763,00 |