E.ON SE
[WKN: ENAG99 | ISIN: DE000ENAG999]
Aktienkurse
18,300€ 1,33%
Echtzeit-Aktienkurs E.ON SE
Bid: Ask:

Aktienkurse zur E.ON SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
30.04.2026 18,31 18,90 18,24 18,89 2,58% 3.551.617,00
29.04.2026 18,90 18,90 18,32 18,42 -2,69% 2.885.467,00
28.04.2026 18,75 18,93 18,68 18,93 1,20% 2.787.736,00
27.04.2026 18,45 18,84 18,43 18,70 0,32% 2.865.700,00
24.04.2026 18,79 18,91 18,59 18,64 -3,82% 5.539.976,00
23.04.2026 19,00 19,38 18,95 19,38 1,44% 7.394.075,00
22.04.2026 18,96 19,21 18,94 19,11 0,79% 2.727.517,00
21.04.2026 18,85 19,07 18,85 18,96 0,29% 3.133.248,00
20.04.2026 18,95 19,02 18,85 18,90 0,53% 3.092.609,00
17.04.2026 19,13 19,15 18,67 18,80 -2,13% 5.607.836,00
16.04.2026 19,43 19,50 19,20 19,21 -1,13% 2.155.534,00
15.04.2026 19,40 19,60 19,35 19,43 -0,21% 3.567.141,00
14.04.2026 19,43 19,58 19,29 19,47 0,44% 4.601.422,00
13.04.2026 19,61 19,69 19,39 19,39 -1,05% 4.132.371,00
10.04.2026 19,72 19,79 19,58 19,59 -1,19% 4.939.760,00
09.04.2026 19,80 19,91 19,64 19,83 1,10% 3.085.629,00
08.04.2026 19,90 19,97 19,36 19,61 -0,10% 4.125.327,00
07.04.2026 19,68 19,79 19,56 19,63 -0,20% 3.672.963,00
02.04.2026 19,30 19,71 19,18 19,67 2,02% 4.087.814,00
01.04.2026 19,20 19,38 19,10 19,28 1,69% 4.090.887,00
31.03.2026 18,82 19,20 18,82 18,96 -0,11% 3.448.130,00
30.03.2026 18,55 18,98 18,52 18,98 2,35% 3.584.051,00
27.03.2026 18,76 18,79 18,25 18,55 -0,83% 2.868.706,00
26.03.2026 18,82 18,90 18,54 18,70 -1,45% 3.520.320,00
25.03.2026 18,66 19,05 18,56 18,98 1,31% 4.099.925,00
24.03.2026 18,51 18,79 18,40 18,73 1,46% 3.530.133,00
23.03.2026 18,11 18,87 17,91 18,46 -0,11% 6.404.450,00
20.03.2026 19,39 19,60 18,48 18,48 -4,22% 15.574.317,00
19.03.2026 19,60 19,80 19,30 19,30 -2,45% 6.767.374,00
18.03.2026 20,29 20,37 19,69 19,78 -2,56% 5.999.137,00
17.03.2026 19,71 20,39 19,71 20,30 3,20% 4.654.809,00
16.03.2026 19,71 19,91 19,67 19,67 -1,16% 4.481.193,00
13.03.2026 19,41 20,11 19,27 19,90 2,60% 6.423.552,00
12.03.2026 19,17 19,50 19,11 19,40 1,31% 4.931.802,00
11.03.2026 19,13 19,24 18,93 19,15 0,13% 3.764.860,00
10.03.2026 19,03 19,26 18,72 19,12 3,72% 4.840.794,00
09.03.2026 18,45 18,47 18,11 18,44 -1,21% 4.127.907,00
06.03.2026 18,88 19,01 18,46 18,66 -1,37% 4.546.526,00
05.03.2026 18,80 19,19 18,79 18,92 0,24% 3.957.187,00
04.03.2026 18,75 19,07 18,64 18,88 1,07% 4.663.162,00
03.03.2026 18,87 19,06 18,59 18,68 -3,94% 6.900.626,00
02.03.2026 19,82 19,85 19,16 19,44 -1,22% 5.525.107,00
27.02.2026 19,81 19,85 19,53 19,68 -0,46% 5.035.265,00
26.02.2026 19,16 19,78 19,12 19,77 1,93% 5.164.608,00
25.02.2026 18,46 19,42 18,32 19,40 3,50% 7.439.917,00
24.02.2026 18,76 19,03 18,58 18,74 1,43% 4.978.722,00
23.02.2026 18,64 18,73 18,40 18,48 -0,83% 5.057.507,00
20.02.2026 18,58 18,69 18,46 18,63 0,16% 4.091.011,00
19.02.2026 18,31 18,61 18,24 18,60 0,08% 6.220.459,00
18.02.2026 18,68 18,83 18,49 18,59 -0,30% 3.264.720,00
17.02.2026 18,73 18,88 18,64 18,64 -0,16% 3.931.853,00
16.02.2026 18,52 18,67 18,39 18,67 0,54% 2.637.758,00
13.02.2026 18,42 18,64 18,20 18,57 1,34% 5.990.599,00
12.02.2026 18,13 18,33 17,93 18,33 0,69% 5.191.199,00
11.02.2026 17,91 18,20 17,86 18,20 1,88% 3.342.774,00
10.02.2026 17,77 17,89 17,67 17,87 -0,67% 3.218.642,00
09.02.2026 17,70 17,99 17,65 17,99 1,67% 2.716.366,00
06.02.2026 17,63 17,90 17,59 17,69 1,11% 3.542.667,00
05.02.2026 17,75 17,79 17,21 17,50 -2,51% 6.117.323,00
04.02.2026 18,05 18,15 17,90 17,95 -0,08% 3.745.181,00
03.02.2026 17,70 17,98 17,63 17,96 0,73% 3.521.507,00
02.02.2026 17,91 18,08 17,80 17,83 -0,20% 3.244.038,00
30.01.2026 17,77 17,96 17,70 17,87 0,20% 4.554.100,00
29.01.2026 17,95 17,95 17,74 17,83 0,20% 3.749.157,00
28.01.2026 17,60 17,82 17,42 17,80 0,94% 3.675.248,00
27.01.2026 17,60 17,63 17,33 17,63 1,67% 4.222.298,00
26.01.2026 17,03 17,42 17,00 17,34 2,30% 3.623.467,00
23.01.2026 16,95 16,99 16,81 16,95 -0,26% 3.564.106,00
22.01.2026 16,99 17,23 16,83 17,00 0,41% 3.987.222,00
21.01.2026 17,00 17,04 16,87 16,93 -0,82% 2.873.132,00
20.01.2026 17,43 17,43 17,07 17,07 -2,12% 4.400.927,00
19.01.2026 17,51 17,58 17,44 17,44 0,11% 3.020.267,00
16.01.2026 17,23 17,42 17,15 17,42 1,22% 4.613.549,00
15.01.2026 17,18 17,24 16,95 17,21 1,59% 3.833.238,00
14.01.2026 16,84 16,99 16,74 16,94 1,53% 3.210.876,00