16,245€
-0,28%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,40 | 16,44 | 16,22 | 16,27 | -0,15% | 347.252,00 |
| 14.10.2025 | 16,35 | 16,44 | 16,29 | 16,29 | 0,12% | 2.614.729,00 |
| 13.10.2025 | 16,15 | 16,27 | 16,10 | 16,27 | 1,18% | 3.020.498,00 |
| 10.10.2025 | 16,20 | 16,32 | 16,08 | 16,08 | -0,59% | 4.845.988,00 |
| 09.10.2025 | 16,18 | 16,21 | 16,10 | 16,18 | -0,09% | 2.537.171,00 |
| 08.10.2025 | 16,23 | 16,36 | 16,19 | 16,19 | 0,15% | 3.560.727,00 |
| 07.10.2025 | 16,18 | 16,25 | 16,01 | 16,17 | 0,28% | 2.842.642,00 |
| 06.10.2025 | 16,10 | 16,16 | 15,99 | 16,12 | 0,19% | 1.863.715,00 |
| 03.10.2025 | 16,04 | 16,11 | 15,92 | 16,09 | 0,78% | 1.871.724,00 |
| 02.10.2025 | 15,94 | 15,99 | 15,79 | 15,97 | -0,72% | 3.934.897,00 |
| 01.10.2025 | 16,03 | 16,16 | 15,97 | 16,08 | 0,41% | 3.105.456,00 |
| 30.09.2025 | 16,04 | 16,07 | 15,78 | 16,02 | 0,06% | 3.432.664,00 |
| 29.09.2025 | 16,10 | 16,16 | 15,91 | 16,01 | -0,31% | 2.035.300,00 |
| 26.09.2025 | 16,03 | 16,07 | 15,94 | 16,06 | 0,56% | 2.771.935,00 |
| 25.09.2025 | 15,70 | 16,05 | 15,64 | 15,97 | 1,43% | 3.979.097,00 |
| 24.09.2025 | 15,78 | 15,85 | 15,67 | 15,74 | 0,45% | 2.616.226,00 |
| 23.09.2025 | 15,75 | 15,91 | 15,67 | 15,67 | 0,22% | 2.910.064,00 |
| 22.09.2025 | 15,56 | 15,70 | 15,54 | 15,64 | 0,51% | 2.032.397,00 |
| 19.09.2025 | 15,43 | 15,64 | 15,43 | 15,56 | 0,52% | 16.860.639,00 |
| 18.09.2025 | 15,57 | 15,58 | 15,27 | 15,48 | -0,83% | 3.566.664,00 |
| 17.09.2025 | 15,56 | 15,75 | 15,55 | 15,61 | -0,26% | 3.551.675,00 |
| 16.09.2025 | 15,80 | 15,82 | 15,63 | 15,65 | -0,89% | 4.572.629,00 |
| 15.09.2025 | 15,57 | 15,81 | 15,48 | 15,79 | 1,67% | 3.988.824,00 |
| 12.09.2025 | 15,35 | 15,60 | 15,33 | 15,53 | 1,04% | 5.059.905,00 |
| 11.09.2025 | 15,34 | 15,44 | 15,25 | 15,37 | 0,07% | 891.865,00 |
| 10.09.2025 | 15,25 | 15,37 | 15,20 | 15,36 | -0,10% | 555.989,00 |
| 09.09.2025 | 15,35 | 15,47 | 15,27 | 15,37 | 0,62% | 715.529,00 |
| 08.09.2025 | 15,25 | 15,28 | 15,21 | 15,28 | 0,66% | 161.812,00 |
| 05.09.2025 | 14,91 | 15,18 | 14,90 | 15,18 | 1,68% | 6.564.190,00 |
| 04.09.2025 | 14,84 | 15,11 | 14,84 | 14,93 | 0,57% | 4.896.147,00 |
| 03.09.2025 | 14,67 | 14,84 | 14,60 | 14,84 | 0,85% | 4.546.468,00 |
| 02.09.2025 | 15,00 | 15,04 | 14,67 | 14,72 | -2,29% | 4.780.237,00 |
| 01.09.2025 | 15,28 | 15,29 | 15,06 | 15,06 | -1,21% | 2.296.697,00 |
| 29.08.2025 | 15,40 | 15,53 | 15,23 | 15,25 | -1,65% | 3.960.810,00 |
| 28.08.2025 | 15,73 | 15,75 | 15,30 | 15,50 | -1,12% | 3.552.706,00 |
| 27.08.2025 | 15,65 | 15,72 | 15,55 | 15,68 | 0,67% | 3.098.627,00 |
| 26.08.2025 | 15,55 | 15,64 | 15,40 | 15,57 | 1,01% | 5.373.794,00 |
| 25.08.2025 | 15,38 | 15,43 | 15,29 | 15,42 | -0,19% | 2.527.163,00 |
| 22.08.2025 | 15,48 | 15,57 | 15,40 | 15,45 | -0,29% | 3.877.936,00 |
| 21.08.2025 | 15,63 | 15,64 | 15,47 | 15,49 | -0,80% | 1.606.324,00 |
| 20.08.2025 | 15,78 | 15,81 | 15,54 | 15,62 | -0,51% | 5.414.130,00 |
| 19.08.2025 | 15,80 | 15,87 | 15,70 | 15,70 | -0,44% | 3.702.836,00 |
| 18.08.2025 | 15,88 | 15,97 | 15,66 | 15,77 | -0,13% | 2.469.450,00 |
| 15.08.2025 | 16,01 | 16,03 | 15,77 | 15,79 | -1,25% | 3.051.036,00 |
| 14.08.2025 | 16,02 | 16,09 | 15,62 | 15,99 | -0,09% | 3.613.441,00 |
| 13.08.2025 | 15,71 | 16,18 | 15,68 | 16,00 | 1,14% | 4.938.125,00 |
| 12.08.2025 | 16,00 | 16,10 | 15,82 | 15,82 | -0,44% | 4.215.656,00 |
| 11.08.2025 | 15,97 | 15,97 | 15,79 | 15,89 | -0,25% | 3.099.314,00 |
| 08.08.2025 | 16,25 | 16,33 | 15,93 | 15,93 | -1,73% | 4.401.618,00 |
| 07.08.2025 | 16,43 | 16,44 | 16,14 | 16,21 | -1,70% | 3.766.270,00 |
| 06.08.2025 | 16,36 | 16,54 | 16,36 | 16,49 | 0,98% | 3.055.130,00 |
| 05.08.2025 | 16,53 | 16,55 | 16,32 | 16,33 | -0,79% | 3.400.733,00 |
| 04.08.2025 | 16,00 | 16,52 | 16,00 | 16,46 | 2,88% | 4.259.685,00 |
| 01.08.2025 | 15,95 | 16,16 | 15,80 | 16,00 | 0,28% | 3.883.590,00 |
| 31.07.2025 | 15,83 | 15,98 | 15,81 | 15,96 | 0,82% | 4.056.147,00 |
| 30.07.2025 | 15,79 | 15,91 | 15,69 | 15,83 | 0,89% | 2.738.440,00 |
| 29.07.2025 | 15,70 | 15,80 | 15,69 | 15,69 | -0,13% | 3.338.497,00 |
| 28.07.2025 | 15,79 | 15,83 | 15,70 | 15,71 | -0,38% | 3.050.501,00 |
| 25.07.2025 | 15,84 | 15,84 | 15,59 | 15,77 | -0,28% | 3.620.081,00 |
| 24.07.2025 | 15,70 | 15,98 | 15,55 | 15,81 | -0,50% | 5.482.557,00 |
| 23.07.2025 | 16,34 | 16,34 | 15,88 | 15,89 | -2,72% | 7.354.097,00 |
| 22.07.2025 | 16,28 | 16,34 | 16,11 | 16,34 | -0,03% | 4.390.861,00 |
| 21.07.2025 | 16,13 | 16,34 | 16,05 | 16,34 | 1,93% | 2.738.998,00 |
| 18.07.2025 | 15,94 | 16,06 | 15,91 | 16,03 | 1,07% | 3.538.859,00 |
| 17.07.2025 | 15,87 | 16,01 | 15,86 | 15,86 | -1,03% | 3.056.997,00 |
| 16.07.2025 | 15,97 | 16,15 | 15,96 | 16,03 | 0,22% | 3.134.804,00 |
| 15.07.2025 | 16,20 | 16,20 | 15,99 | 15,99 | -0,96% | 2.791.373,00 |
| 14.07.2025 | 16,00 | 16,15 | 15,91 | 16,15 | 1,03% | 4.310.183,00 |
| 11.07.2025 | 15,87 | 16,00 | 15,84 | 15,98 | 0,69% | 2.760.511,00 |
| 10.07.2025 | 16,10 | 16,13 | 15,87 | 15,87 | -1,15% | 5.375.643,00 |
| 09.07.2025 | 15,77 | 16,06 | 15,77 | 16,06 | 2,07% | 3.615.390,00 |
| 08.07.2025 | 15,79 | 15,83 | 15,66 | 15,73 | -0,32% | 3.345.808,00 |
| 07.07.2025 | 15,96 | 15,97 | 15,74 | 15,78 | -0,57% | 2.734.300,00 |
| 04.07.2025 | 15,72 | 15,92 | 15,71 | 15,87 | 1,28% | 2.967.602,00 |
| 03.07.2025 | 15,54 | 15,75 | 15,52 | 15,67 | 0,55% | 3.329.082,00 |
| 02.07.2025 | 15,85 | 15,91 | 15,50 | 15,59 | -1,67% | 4.087.868,00 |
| 01.07.2025 | 15,77 | 16,00 | 15,69 | 15,85 | 1,44% | 5.337.019,00 |
| 30.06.2025 | 15,76 | 15,80 | 15,54 | 15,63 | -0,22% | 3.353.297,00 |
| 27.06.2025 | 15,59 | 15,71 | 15,51 | 15,66 | 0,51% | 3.692.517,00 |
| 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 |