16,000€
-0,62%
Echtzeit-Aktienkurs E.ON SE ADR
Bid:
Ask:
Aktienkurse zur E.ON SE ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,25 | 16,35 | 16,00 | 16,00 | -0,62% | - |
| 07.08.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | 25,00 |
| 06.08.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -3,59% | 30,00 |
| 05.08.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 0,00% | 1.500,00 |
| 04.08.2025 | 15,70 | 16,70 | 15,70 | 16,70 | 7,05% | 556,00 |
| 01.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 31.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 30.07.2025 | 15,40 | 16,10 | 15,40 | 15,60 | 0,65% | 1.510,00 |
| 29.07.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | 8,00 |
| 28.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 30,00 |
| 25.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 24.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 23.07.2025 | 16,10 | 16,20 | 15,70 | 16,20 | 2,53% | 4.575,00 |
| 22.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 21.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 18.07.2025 | 15,60 | 15,70 | 15,60 | 15,60 | -1,27% | 130,00 |
| 17.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 16.07.2025 | 15,70 | 16,20 | 15,70 | 15,70 | -1,26% | 560,00 |
| 15.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 250,00 |
| 14.07.2025 | 15,60 | 16,30 | 15,60 | 16,30 | 4,49% | 204,00 |
| 11.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 10.07.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 4,55% | 300,00 |
| 09.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 08.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 07.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.07.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 0,65% | 600,00 |
| 03.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | 50,00 |
| 02.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 01.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 30.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 400,00 |
| 27.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 26.06.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 110,00 |
| 25.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 24.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 200,00 |
| 23.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 6,00 |
| 20.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 19.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 17.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 16.06.2025 | 15,20 | 15,40 | 14,80 | 14,80 | -2,63% | 500,00 |
| 13.06.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 2,01% | 200,00 |
| 12.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 10.06.2025 | 14,90 | 15,50 | 14,90 | 15,10 | 0,67% | 1.711,00 |
| 09.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 05.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 04.06.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | 655,00 |
| 03.06.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 3,31% | 1.444,00 |
| 02.06.2025 | 14,90 | 15,10 | 14,90 | 15,10 | -1,31% | 1.000,00 |
| 30.05.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 0,00% | 250,00 |
| 29.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 28.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1.000,00 |
| 27.05.2025 | 15,60 | 15,90 | 15,60 | 15,70 | -1,26% | 539,00 |
| 26.05.2025 | 15,90 | 16,20 | 15,90 | 15,90 | 3,25% | 590,00 |
| 23.05.2025 | 15,20 | 15,60 | 15,20 | 15,40 | -1,28% | 1.154,00 |
| 22.05.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | 330,00 |
| 21.05.2025 | 14,90 | 15,40 | 14,90 | 15,30 | -1,29% | 7.876,00 |
| 20.05.2025 | 14,70 | 15,50 | 14,70 | 15,50 | 6,90% | 439,00 |
| 19.05.2025 | 15,00 | 15,00 | 14,50 | 14,50 | -3,33% | 30,00 |
| 16.05.2025 | 14,40 | 15,20 | 14,40 | 15,00 | 2,04% | 1.051,00 |
| 15.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 14.05.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 3,42% | 200,00 |
| 13.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 12.05.2025 | 15,30 | 15,30 | 14,50 | 14,50 | -7,05% | 2.066,00 |
| 09.05.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 0,65% | 100,00 |
| 08.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 07.05.2025 | 15,40 | 16,10 | 15,40 | 16,00 | 3,90% | 2.490,00 |
| 06.05.2025 | 15,20 | 15,50 | 15,20 | 15,40 | 2,67% | 775,00 |
| 05.05.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,96% | - |
| 02.05.2025 | 15,10 | 15,70 | 15,10 | 15,30 | 2,68% | 1.312,00 |
| 30.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 29.04.2025 | 14,60 | 15,20 | 14,60 | 14,80 | -1,99% | 262,00 |
| 28.04.2025 | 15,20 | 15,20 | 14,70 | 15,10 | 1,34% | 817,00 |
| 25.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 24.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 23.04.2025 | 15,30 | 15,30 | 15,00 | 15,10 | 0,00% | 666,00 |
| 22.04.2025 | 14,90 | 15,10 | 14,90 | 15,10 | -1,95% | - |
| 17.04.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 0,65% | 60,00 |
| 16.04.2025 | 14,50 | 15,30 | 14,50 | 15,30 | 4,08% | 84,00 |
| 15.04.2025 | 14,20 | 14,70 | 14,20 | 14,70 | 0,00% | 50,00 |
| 14.04.2025 | 14,30 | 14,70 | 14,30 | 14,70 | 0,00% | 118,00 |
| 11.04.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 2,08% | 892,00 |
| 10.04.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 0,70% | 405,00 |
| 09.04.2025 | 13,60 | 14,40 | 13,60 | 14,30 | 2,14% | 1.629,00 |
| 08.04.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 5,26% | 700,00 |
| 07.04.2025 | 12,70 | 13,30 | 12,50 | 13,30 | -4,32% | 1.628,00 |
| 04.04.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -2,80% | 55,00 |
| 03.04.2025 | 13,50 | 14,70 | 13,50 | 14,30 | 3,62% | 460,00 |
| 02.04.2025 | 13,80 | 14,30 | 13,80 | 13,80 | -2,82% | 250,00 |
| 01.04.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | 80,00 |
| 31.03.2025 | 13,80 | 13,90 | 13,60 | 13,60 | -0,73% | 2.536,00 |
| 28.03.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 3,01% | 916,00 |
| 27.03.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 2,31% | 2.383,00 |
| 26.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 25.03.2025 | 12,80 | 13,50 | 12,80 | 13,50 | 4,65% | 54,00 |
| 24.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 21.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 299,00 |
| 20.03.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 400,00 |
| 19.03.2025 | 12,80 | 13,00 | 12,80 | 12,80 | 0,00% | 365,00 |