19,300€
2,66%
Echtzeit-Aktienkurs E.ON SE ADR
Bid:
Ask:
Aktienkurse zur E.ON SE ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 19,20 | 19,40 | 18,80 | 19,30 | 2,66% | - |
| 31.03.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | 250,00 |
| 30.03.2026 | 18,20 | 18,90 | 18,20 | 18,50 | 0,54% | 145,00 |
| 27.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 26.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 25.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 24.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 23.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 20.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 20,00 |
| 19.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 18.03.2026 | 20,00 | 20,00 | 19,60 | 19,60 | -2,97% | 70,00 |
| 17.03.2026 | 19,40 | 20,40 | 19,40 | 20,20 | 1,51% | 250,00 |
| 16.03.2026 | 19,60 | 19,90 | 19,60 | 19,90 | -1,49% | 628,00 |
| 13.03.2026 | 19,00 | 20,20 | 19,00 | 20,20 | 6,32% | 630,00 |
| 12.03.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 1,06% | - |
| 11.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 10.03.2026 | 18,30 | 19,40 | 18,30 | 19,40 | 6,59% | 200,00 |
| 09.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 06.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 05.03.2026 | 18,60 | 19,10 | 18,60 | 19,10 | -1,04% | 50,00 |
| 04.03.2026 | 18,40 | 19,30 | 18,40 | 19,30 | 4,89% | 220,00 |
| 03.03.2026 | 19,00 | 19,00 | 18,30 | 18,40 | -4,17% | 1.196,00 |
| 02.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | - |
| 27.02.2026 | 19,40 | 20,00 | 19,20 | 19,90 | 1,53% | 10.306,00 |
| 26.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 50,00 |
| 25.02.2026 | 18,90 | 19,20 | 18,50 | 19,20 | 5,49% | 2.768,00 |
| 24.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 23.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 20.02.2026 | 18,40 | 18,50 | 18,40 | 18,50 | 1,09% | 500,00 |
| 19.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 18.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 17.02.2026 | 18,30 | 19,10 | 18,30 | 19,10 | 1,60% | 50,00 |
| 16.02.2026 | 18,30 | 18,80 | 18,30 | 18,80 | 5,03% | 100,00 |
| 13.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 12.02.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 2,27% | 500,00 |
| 11.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 10.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 09.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 06.02.2026 | 17,20 | 17,70 | 17,20 | 17,70 | 2,31% | 150,00 |
| 05.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 04.02.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 1,68% | 614,00 |
| 03.02.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 0,00% | 262,00 |
| 02.02.2026 | 17,50 | 17,90 | 17,50 | 17,90 | 2,87% | 560,00 |
| 30.01.2026 | 17,50 | 17,90 | 17,40 | 17,40 | -3,33% | 555,00 |
| 29.01.2026 | 17,40 | 18,00 | 17,40 | 18,00 | 4,05% | 38,00 |
| 28.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 27.01.2026 | 17,00 | 17,80 | 17,00 | 17,80 | 5,95% | 10,00 |
| 26.01.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 0,00% | 50,00 |
| 23.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 22.01.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | 300,00 |
| 21.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 20.01.2026 | 17,10 | 18,20 | 17,10 | 17,40 | 1,16% | 14.506,00 |
| 19.01.2026 | 17,00 | 17,20 | 17,00 | 17,20 | -1,71% | 200,00 |
| 16.01.2026 | 16,60 | 17,50 | 16,60 | 17,50 | 2,94% | 1.060,00 |
| 15.01.2026 | 16,60 | 17,00 | 16,60 | 17,00 | 4,29% | 750,00 |
| 14.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 13.01.2026 | 16,60 | 16,80 | 16,60 | 16,80 | -2,33% | 993,00 |
| 12.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | 120,00 |
| 09.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | 140,00 |
| 08.01.2026 | 16,40 | 17,20 | 16,40 | 17,20 | 6,17% | 364,00 |
| 07.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 06.01.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 1,83% | 110,00 |
| 05.01.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 3,14% | 252,00 |
| 02.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 1.168,00 |
| 30.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 29.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 23.12.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,95% | 2.500,00 |
| 22.12.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | 911,00 |
| 19.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 18.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | 350,00 |
| 17.12.2025 | 15,10 | 15,90 | 15,10 | 15,90 | 6,00% | 234,00 |
| 16.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 15.12.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 2,70% | 1.700,00 |
| 12.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | - |
| 11.12.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | 150,00 |
| 10.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 09.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 08.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 05.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 04.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 100,00 |
| 03.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 02.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 01.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 27.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 26.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 24.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 21.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 20.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 19.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 18.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 17.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 14.11.2025 | 14,90 | 15,50 | 14,90 | 15,50 | 0,65% | 375,00 |
| 13.11.2025 | 15,30 | 15,80 | 15,30 | 15,40 | -1,91% | 450,00 |
| 12.11.2025 | 15,60 | 15,70 | 15,00 | 15,70 | 0,00% | 65,00 |
| 11.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 10.11.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 2,53% | 677,00 |
| 07.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 344,00 |
| 06.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |