11,170€
0,09%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,16 | 11,18 | 11,01 | 11,16 | 0,00% | 11.903,00 |
| 19.12.2024 | 11,10 | 11,16 | 11,03 | 11,16 | 0,00% | 9.064,00 |
| 18.12.2024 | 11,27 | 11,35 | 11,13 | 11,16 | -1,59% | 14.455,00 |
| 17.12.2024 | 11,68 | 11,68 | 11,16 | 11,34 | -3,65% | 18.780,00 |
| 16.12.2024 | 11,87 | 11,87 | 11,70 | 11,77 | -0,84% | 9.516,00 |
| 13.12.2024 | 11,92 | 11,99 | 11,87 | 11,87 | -0,88% | 6.309,00 |
| 12.12.2024 | 11,91 | 11,98 | 11,87 | 11,98 | 0,29% | 9.329,00 |
| 11.12.2024 | 12,04 | 12,06 | 11,89 | 11,94 | -0,50% | 8.354,00 |
| 10.12.2024 | 12,00 | 12,04 | 12,00 | 12,00 | 0,38% | 7.235,00 |
| 09.12.2024 | 12,10 | 12,10 | 11,96 | 11,96 | -0,95% | 5.921,00 |
| 06.12.2024 | 12,01 | 12,19 | 12,01 | 12,07 | 0,50% | 5.979,00 |
| 05.12.2024 | 11,92 | 12,07 | 11,92 | 12,01 | 0,76% | 17.132,00 |
| 04.12.2024 | 12,03 | 12,08 | 11,92 | 11,92 | -1,04% | 22.094,00 |
| 03.12.2024 | 12,27 | 12,27 | 12,05 | 12,05 | -1,83% | 22.770,00 |
| 02.12.2024 | 12,16 | 12,34 | 12,16 | 12,27 | 0,90% | 18.121,00 |
| 29.11.2024 | 12,09 | 12,22 | 12,09 | 12,16 | 0,66% | 3.022,00 |
| 28.11.2024 | 11,95 | 12,11 | 11,95 | 12,08 | 1,21% | 15.708,00 |
| 27.11.2024 | 12,06 | 12,13 | 11,84 | 11,94 | -1,32% | 37.166,00 |
| 26.11.2024 | 12,08 | 12,10 | 12,02 | 12,10 | -0,04% | 13.950,00 |
| 25.11.2024 | 12,04 | 12,14 | 12,03 | 12,10 | 0,83% | 34.653,00 |
| 22.11.2024 | 11,63 | 12,07 | 11,63 | 12,00 | 3,27% | 44.668,00 |
| 21.11.2024 | 11,61 | 11,65 | 11,49 | 11,62 | 0,09% | 9.451,00 |
| 20.11.2024 | 11,64 | 11,73 | 11,57 | 11,61 | -0,85% | 11.354,00 |
| 19.11.2024 | 11,54 | 11,75 | 11,54 | 11,71 | 1,65% | 7.951,00 |
| 18.11.2024 | 11,70 | 11,70 | 11,52 | 11,52 | -1,07% | 15.327,00 |
| 15.11.2024 | 11,77 | 11,84 | 11,55 | 11,65 | -0,89% | 8.628,00 |
| 14.11.2024 | 11,78 | 11,85 | 11,62 | 11,75 | 0,34% | 8.876,00 |
| 13.11.2024 | 11,80 | 11,87 | 11,71 | 11,71 | -0,59% | 8.381,00 |
| 12.11.2024 | 11,99 | 11,99 | 11,76 | 11,78 | -1,83% | 14.880,00 |
| 11.11.2024 | 11,97 | 12,11 | 11,95 | 12,00 | 0,50% | 22.989,00 |
| 08.11.2024 | 12,03 | 12,04 | 11,93 | 11,94 | -0,62% | 24.381,00 |
| 07.11.2024 | 12,23 | 12,29 | 12,00 | 12,02 | -1,56% | 70.047,00 |
| 06.11.2024 | 12,28 | 12,39 | 12,16 | 12,21 | -1,01% | 8.325,00 |
| 05.11.2024 | 12,41 | 12,45 | 12,33 | 12,33 | -0,64% | 4.146,00 |
| 04.11.2024 | 12,44 | 12,58 | 12,41 | 12,41 | -0,52% | 9.668,00 |
| 01.11.2024 | 12,40 | 12,57 | 12,40 | 12,48 | 0,28% | 1.070,00 |
| 31.10.2024 | 12,50 | 12,50 | 12,33 | 12,44 | -0,60% | 11.959,00 |
| 30.10.2024 | 12,72 | 12,73 | 12,50 | 12,52 | -1,61% | 8.258,00 |
| 29.10.2024 | 12,86 | 12,88 | 12,69 | 12,72 | -0,97% | 13.455,00 |
| 28.10.2024 | 12,75 | 12,88 | 12,75 | 12,85 | 0,55% | 8.062,00 |
| 25.10.2024 | 12,84 | 12,84 | 12,72 | 12,78 | -1,28% | 2.988,00 |
| 24.10.2024 | 12,94 | 12,98 | 12,91 | 12,94 | 0,70% | 6.666,00 |
| 23.10.2024 | 12,76 | 12,93 | 12,76 | 12,85 | 0,59% | 16.663,00 |
| 22.10.2024 | 12,98 | 12,98 | 12,65 | 12,78 | -1,66% | 12.090,00 |
| 21.10.2024 | 13,00 | 13,02 | 12,93 | 12,99 | -0,38% | 7.871,00 |
| 18.10.2024 | 13,06 | 13,06 | 12,94 | 13,04 | -0,42% | 10.356,00 |
| 17.10.2024 | 13,27 | 13,27 | 13,09 | 13,10 | -1,24% | 2.537,00 |
| 16.10.2024 | 13,14 | 13,28 | 13,13 | 13,26 | 0,76% | 27.130,00 |
| 15.10.2024 | 12,93 | 13,20 | 12,93 | 13,16 | 1,54% | 2.052,00 |
| 14.10.2024 | 12,95 | 12,96 | 12,90 | 12,96 | 0,47% | 21.537,00 |
| 11.10.2024 | 12,88 | 12,90 | 12,84 | 12,90 | 0,19% | 5.024,00 |
| 10.10.2024 | 12,81 | 12,88 | 12,78 | 12,88 | 0,23% | 2.608,00 |
| 09.10.2024 | 12,84 | 12,94 | 12,81 | 12,85 | -0,70% | 6.052,00 |
| 08.10.2024 | 12,64 | 12,94 | 12,64 | 12,94 | 1,77% | 12.704,00 |
| 07.10.2024 | 12,98 | 12,98 | 12,71 | 12,71 | -1,59% | 3.578,00 |
| 04.10.2024 | 13,00 | 13,02 | 12,92 | 12,92 | -0,65% | 5.249,00 |
| 03.10.2024 | 13,11 | 13,16 | 13,00 | 13,00 | -1,48% | 3.124,00 |
| 02.10.2024 | 13,32 | 13,32 | 13,10 | 13,20 | -0,86% | 16.948,00 |
| 01.10.2024 | 13,36 | 13,43 | 13,31 | 13,31 | -0,15% | 2.812,00 |
| 30.09.2024 | 13,46 | 13,46 | 13,33 | 13,33 | -0,86% | 6.137,00 |
| 27.09.2024 | 13,38 | 13,48 | 13,38 | 13,45 | 0,19% | 3.666,00 |
| 26.09.2024 | 13,40 | 13,43 | 13,34 | 13,42 | 0,22% | 38.672,00 |
| 25.09.2024 | 13,39 | 13,44 | 13,35 | 13,39 | -0,15% | 5.272,00 |
| 24.09.2024 | 13,37 | 13,41 | 13,26 | 13,41 | 0,49% | 10.202,00 |
| 23.09.2024 | 13,27 | 13,40 | 13,27 | 13,35 | 0,57% | 6.105,00 |
| 20.09.2024 | 13,19 | 13,33 | 13,19 | 13,27 | 0,19% | 10.234,00 |
| 19.09.2024 | 13,51 | 13,68 | 13,09 | 13,25 | -2,21% | 20.252,00 |
| 18.09.2024 | 13,69 | 13,75 | 13,51 | 13,55 | -0,95% | 7.681,00 |
| 17.09.2024 | 13,67 | 13,80 | 13,67 | 13,68 | 0,26% | 6.204,00 |
| 16.09.2024 | 13,57 | 13,66 | 13,57 | 13,64 | 0,74% | 10.576,00 |
| 13.09.2024 | 13,31 | 13,56 | 13,31 | 13,54 | 1,04% | 17.706,00 |
| 12.09.2024 | 13,47 | 13,47 | 13,34 | 13,40 | -0,70% | 16.316,00 |
| 11.09.2024 | 13,44 | 13,50 | 13,37 | 13,50 | 0,48% | 14.163,00 |
| 10.09.2024 | 13,38 | 13,49 | 13,38 | 13,43 | 0,22% | 6.605,00 |
| 09.09.2024 | 13,28 | 13,44 | 13,26 | 13,40 | 1,28% | 11.562,00 |
| 06.09.2024 | 13,11 | 13,30 | 13,11 | 13,23 | 0,76% | 28.910,00 |
| 05.09.2024 | 12,95 | 13,22 | 12,95 | 13,13 | 1,16% | 13.674,00 |
| 04.09.2024 | 12,80 | 13,00 | 12,80 | 12,98 | 1,01% | 3.962,00 |
| 03.09.2024 | 12,87 | 12,98 | 12,84 | 12,85 | -0,27% | 13.672,00 |
| 02.09.2024 | 12,85 | 12,93 | 12,80 | 12,89 | 0,66% | 16.085,00 |
| 30.08.2024 | 12,71 | 12,83 | 12,71 | 12,80 | 0,59% | 28.414,00 |
| 29.08.2024 | 12,78 | 12,86 | 12,70 | 12,73 | -0,35% | 26.466,00 |
| 28.08.2024 | 12,70 | 12,85 | 12,70 | 12,77 | 0,04% | 13.755,00 |
| 27.08.2024 | 12,62 | 12,77 | 12,62 | 12,77 | 0,79% | 585,00 |
| 26.08.2024 | 12,54 | 12,67 | 12,54 | 12,67 | 0,48% | 4.568,00 |
| 23.08.2024 | 12,40 | 12,61 | 12,40 | 12,61 | 1,16% | 3.534,00 |
| 22.08.2024 | 12,34 | 12,46 | 12,34 | 12,46 | 0,65% | 3.810,00 |
| 21.08.2024 | 12,41 | 12,41 | 12,34 | 12,38 | 0,41% | 11.555,00 |
| 20.08.2024 | 12,25 | 12,41 | 12,24 | 12,33 | 0,57% | 1.646,00 |
| 19.08.2024 | 12,18 | 12,26 | 12,18 | 12,26 | 0,95% | 2.182,00 |
| 16.08.2024 | 12,07 | 12,15 | 11,98 | 12,15 | 0,96% | 2.215,00 |
| 15.08.2024 | 12,06 | 12,11 | 12,00 | 12,03 | -0,17% | 14.378,00 |
| 14.08.2024 | 12,38 | 12,46 | 11,95 | 12,05 | -2,82% | 30.700,00 |
| 13.08.2024 | 12,32 | 12,40 | 12,28 | 12,40 | 0,45% | 4.905,00 |
| 12.08.2024 | 12,22 | 12,35 | 12,22 | 12,35 | 0,78% | 4.020,00 |
| 09.08.2024 | 12,22 | 12,29 | 12,15 | 12,25 | 0,16% | 27.708,00 |
| 08.08.2024 | 12,10 | 12,23 | 12,10 | 12,23 | 0,53% | 1.709,00 |
| 07.08.2024 | 12,06 | 12,17 | 11,95 | 12,17 | 1,63% | 4.430,00 |
| 06.08.2024 | 12,00 | 12,15 | 11,83 | 11,97 | 0,08% | 68.670,00 |
| 05.08.2024 | 12,25 | 12,30 | 11,95 | 11,96 | -5,12% | 35.869,00 |