14,808€
-2,92%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,70 | 14,84 | 14,62 | 14,73 | -3,41% | 53.160,00 |
| 15.05.2025 | 14,96 | 15,29 | 14,91 | 15,25 | 1,46% | 20.474,00 |
| 14.05.2025 | 15,03 | 15,19 | 14,65 | 15,03 | 2,04% | 43.530,00 |
| 13.05.2025 | 14,97 | 15,01 | 14,68 | 14,73 | -1,34% | 11.015,00 |
| 12.05.2025 | 15,55 | 15,64 | 14,89 | 14,93 | -3,96% | 18.199,00 |
| 09.05.2025 | 15,54 | 15,63 | 15,42 | 15,55 | 0,06% | 26.611,00 |
| 08.05.2025 | 15,81 | 15,81 | 15,49 | 15,54 | -1,80% | 16.582,00 |
| 07.05.2025 | 15,66 | 15,82 | 15,57 | 15,82 | 0,86% | 18.539,00 |
| 06.05.2025 | 15,41 | 15,70 | 15,41 | 15,69 | 1,42% | 36.255,00 |
| 05.05.2025 | 15,45 | 15,58 | 15,45 | 15,47 | 0,16% | 48.088,00 |
| 02.05.2025 | 15,44 | 15,50 | 15,29 | 15,44 | 0,32% | 12.294,00 |
| 30.04.2025 | 15,20 | 15,40 | 15,20 | 15,39 | 0,92% | 18.766,00 |
| 29.04.2025 | 14,92 | 15,25 | 14,86 | 15,25 | 1,67% | 7.729,00 |
| 28.04.2025 | 14,97 | 15,13 | 14,91 | 15,00 | -0,03% | 13.532,00 |
| 25.04.2025 | 15,20 | 15,20 | 14,97 | 15,01 | -1,28% | 20.089,00 |
| 24.04.2025 | 15,09 | 15,33 | 15,09 | 15,20 | 0,73% | 19.860,00 |
| 23.04.2025 | 15,61 | 15,61 | 14,80 | 15,09 | -2,93% | 31.825,00 |
| 22.04.2025 | 15,15 | 15,55 | 15,15 | 15,55 | 1,93% | 40.394,00 |
| 17.04.2025 | 15,18 | 15,34 | 15,07 | 15,25 | 0,86% | 12.487,00 |
| 16.04.2025 | 14,77 | 15,19 | 14,77 | 15,12 | 1,85% | 64.803,00 |
| 15.04.2025 | 14,51 | 14,89 | 14,50 | 14,85 | 2,03% | 45.942,00 |
| 14.04.2025 | 14,62 | 14,65 | 14,46 | 14,55 | -0,44% | 19.730,00 |
| 11.04.2025 | 14,35 | 14,62 | 14,35 | 14,62 | 2,02% | 34.893,00 |
| 10.04.2025 | 14,56 | 14,56 | 14,10 | 14,33 | -1,88% | 39.566,00 |
| 09.04.2025 | 13,56 | 14,70 | 13,52 | 14,60 | 6,96% | 42.065,00 |
| 08.04.2025 | 13,81 | 13,95 | 13,40 | 13,65 | 0,11% | 39.097,00 |
| 07.04.2025 | 13,22 | 13,73 | 12,70 | 13,64 | 0,52% | 76.543,00 |
| 04.04.2025 | 14,52 | 14,72 | 13,57 | 13,57 | -7,41% | 99.628,00 |
| 03.04.2025 | 13,75 | 14,66 | 13,75 | 14,65 | 4,79% | 71.218,00 |
| 02.04.2025 | 14,10 | 14,11 | 13,90 | 13,98 | -0,50% | 32.519,00 |
| 01.04.2025 | 13,98 | 14,05 | 13,94 | 14,05 | 1,12% | 13.469,00 |
| 31.03.2025 | 13,74 | 13,96 | 13,72 | 13,90 | 0,72% | 30.728,00 |
| 28.03.2025 | 13,46 | 13,89 | 13,46 | 13,80 | 1,96% | 34.406,00 |
| 27.03.2025 | 13,29 | 13,53 | 13,29 | 13,53 | 1,69% | 12.715,00 |
| 26.03.2025 | 13,23 | 13,37 | 13,23 | 13,31 | 0,64% | 12.299,00 |
| 25.03.2025 | 13,06 | 13,28 | 13,02 | 13,22 | 0,99% | 12.604,00 |
| 24.03.2025 | 13,20 | 13,25 | 13,08 | 13,09 | -0,87% | 9.932,00 |
| 21.03.2025 | 13,13 | 13,23 | 13,13 | 13,21 | 0,19% | 4.910,00 |
| 20.03.2025 | 13,08 | 13,18 | 12,98 | 13,18 | 0,80% | 26.279,00 |
| 19.03.2025 | 13,08 | 13,15 | 13,05 | 13,08 | 0,19% | 22.199,00 |
| 18.03.2025 | 13,02 | 13,10 | 13,00 | 13,05 | 0,15% | 43.919,00 |
| 17.03.2025 | 13,05 | 13,12 | 12,98 | 13,03 | -0,08% | 21.400,00 |
| 14.03.2025 | 12,99 | 13,14 | 12,93 | 13,04 | 0,35% | 29.193,00 |
| 13.03.2025 | 12,81 | 13,02 | 12,81 | 13,00 | 0,93% | 8.875,00 |
| 12.03.2025 | 12,81 | 12,88 | 12,73 | 12,88 | 0,39% | 19.680,00 |
| 11.03.2025 | 12,87 | 12,95 | 12,71 | 12,83 | 0,08% | 22.496,00 |
| 10.03.2025 | 12,68 | 13,00 | 12,68 | 12,82 | -0,43% | 40.529,00 |
| 07.03.2025 | 12,53 | 12,89 | 12,52 | 12,87 | 2,71% | 28.269,00 |
| 06.03.2025 | 12,41 | 12,55 | 12,22 | 12,53 | 2,49% | 15.668,00 |
| 05.03.2025 | 12,53 | 12,57 | 12,15 | 12,23 | -2,24% | 38.227,00 |
| 04.03.2025 | 12,34 | 12,51 | 12,31 | 12,51 | 2,04% | 38.387,00 |
| 03.03.2025 | 12,31 | 12,36 | 12,12 | 12,26 | 0,08% | 71.940,00 |
| 28.02.2025 | 12,23 | 12,33 | 12,23 | 12,25 | -0,37% | 12.614,00 |
| 27.02.2025 | 12,46 | 12,46 | 12,17 | 12,29 | -0,73% | 21.963,00 |
| 26.02.2025 | 12,25 | 12,58 | 12,25 | 12,38 | 2,31% | 54.515,00 |
| 25.02.2025 | 12,05 | 12,16 | 12,04 | 12,10 | 0,41% | 27.583,00 |
| 24.02.2025 | 11,76 | 12,13 | 11,76 | 12,05 | 2,86% | 72.852,00 |
| 21.02.2025 | 11,70 | 11,77 | 11,67 | 11,72 | 0,09% | 17.276,00 |
| 20.02.2025 | 11,62 | 11,73 | 11,60 | 11,71 | 0,77% | 25.407,00 |
| 19.02.2025 | 11,55 | 11,73 | 11,54 | 11,62 | 0,69% | 4.789,00 |
| 18.02.2025 | 11,57 | 11,60 | 11,50 | 11,54 | -0,04% | 57.356,00 |
| 17.02.2025 | 11,55 | 11,57 | 11,43 | 11,54 | 0,09% | 25.587,00 |
| 14.02.2025 | 11,50 | 11,54 | 11,47 | 11,53 | 0,26% | 19.096,00 |
| 13.02.2025 | 11,44 | 11,64 | 11,44 | 11,50 | 0,35% | 8.334,00 |
| 12.02.2025 | 11,51 | 11,60 | 11,36 | 11,46 | -0,87% | 6.270,00 |
| 11.02.2025 | 11,59 | 11,64 | 11,46 | 11,56 | -0,43% | 22.274,00 |
| 10.02.2025 | 11,61 | 11,68 | 11,56 | 11,61 | -0,26% | 15.298,00 |
| 07.02.2025 | 11,46 | 11,64 | 11,46 | 11,64 | 1,26% | 5.121,00 |
| 06.02.2025 | 11,57 | 11,57 | 11,45 | 11,50 | -0,09% | 9.991,00 |
| 05.02.2025 | 11,38 | 11,51 | 11,36 | 11,51 | 1,19% | 4.246,00 |
| 04.02.2025 | 11,41 | 11,45 | 11,34 | 11,37 | -0,48% | 7.746,00 |
| 03.02.2025 | 11,26 | 11,44 | 11,26 | 11,43 | 0,18% | 7.921,00 |
| 31.01.2025 | 11,46 | 11,52 | 11,41 | 11,41 | -0,65% | 4.881,00 |
| 30.01.2025 | 11,23 | 11,50 | 11,23 | 11,48 | 2,23% | 18.545,00 |
| 29.01.2025 | 11,15 | 11,23 | 11,07 | 11,23 | 0,85% | 13.186,00 |
| 28.01.2025 | 11,07 | 11,25 | 11,00 | 11,14 | 0,36% | 13.201,00 |
| 27.01.2025 | 10,85 | 11,11 | 10,82 | 11,10 | 2,02% | 20.778,00 |
| 24.01.2025 | 10,93 | 10,95 | 10,82 | 10,88 | -0,59% | 27.325,00 |
| 23.01.2025 | 10,89 | 10,95 | 10,89 | 10,94 | 0,55% | 35.752,00 |
| 22.01.2025 | 11,10 | 11,12 | 10,88 | 10,88 | -1,72% | 12.830,00 |
| 21.01.2025 | 11,10 | 11,10 | 11,03 | 11,07 | -0,27% | 30.190,00 |
| 20.01.2025 | 11,07 | 11,10 | 11,00 | 11,10 | 0,09% | 9.063,00 |
| 17.01.2025 | 10,93 | 11,11 | 10,93 | 11,09 | 1,56% | 12.173,00 |
| 16.01.2025 | 10,72 | 10,94 | 10,69 | 10,92 | 1,82% | 2.477,00 |
| 15.01.2025 | 10,60 | 10,75 | 10,60 | 10,73 | 1,47% | 8.213,00 |
| 14.01.2025 | 10,56 | 10,68 | 10,47 | 10,57 | 0,19% | 17.264,00 |
| 13.01.2025 | 10,60 | 10,70 | 10,46 | 10,55 | -0,61% | 31.458,00 |
| 10.01.2025 | 11,00 | 11,00 | 10,55 | 10,62 | -4,58% | 79.884,00 |
| 09.01.2025 | 11,22 | 11,25 | 11,03 | 11,13 | -1,29% | 22.350,00 |
| 08.01.2025 | 11,25 | 11,29 | 11,10 | 11,27 | -0,09% | 15.454,00 |
| 07.01.2025 | 11,39 | 11,39 | 11,22 | 11,28 | -0,88% | 12.399,00 |
| 06.01.2025 | 11,55 | 11,55 | 11,27 | 11,38 | -1,64% | 11.186,00 |
| 03.01.2025 | 11,49 | 11,57 | 11,47 | 11,57 | 0,30% | 9.979,00 |
| 02.01.2025 | 11,30 | 11,54 | 11,29 | 11,54 | 2,22% | 9.676,00 |
| 30.12.2024 | 11,26 | 11,32 | 11,26 | 11,29 | 0,22% | 5.323,00 |
| 27.12.2024 | 11,25 | 11,27 | 11,11 | 11,26 | 0,94% | 13.378,00 |
| 23.12.2024 | 11,15 | 11,20 | 11,15 | 11,16 | -0,18% | 17.768,00 |
| 20.12.2024 | 11,14 | 11,18 | 11,02 | 11,18 | 0,13% | 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 |