15,950€
-1,54%
Echtzeit-Aktienkurs E.ON SE ADR
Bid:
Ask:
Aktienkurse zur E.ON SE ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,25 | 16,45 | 16,05 | 16,05 | -0,93% | 450,00 |
| 07.08.2025 | 16,50 | 16,55 | 16,15 | 16,20 | -1,82% | 155,00 |
| 06.08.2025 | 16,35 | 16,60 | 16,30 | 16,50 | 0,92% | 490,00 |
| 05.08.2025 | 16,45 | 16,55 | 16,30 | 16,35 | -0,30% | 70,00 |
| 04.08.2025 | 15,95 | 16,60 | 15,95 | 16,40 | 2,50% | 120,00 |
| 01.08.2025 | 15,95 | 16,15 | 15,75 | 16,00 | 0,31% | 50,00 |
| 31.07.2025 | 15,80 | 16,00 | 15,80 | 15,95 | 0,95% | 6,00 |
| 30.07.2025 | 15,75 | 16,00 | 15,65 | 15,80 | 0,64% | 200,00 |
| 29.07.2025 | 15,70 | 15,85 | 15,65 | 15,70 | 0,00% | 1,00 |
| 28.07.2025 | 15,75 | 15,85 | 15,60 | 15,70 | -0,63% | 253,00 |
| 25.07.2025 | 15,75 | 15,85 | 15,55 | 15,80 | 0,32% | - |
| 24.07.2025 | 15,90 | 16,00 | 15,75 | 15,75 | -0,94% | 4,00 |
| 23.07.2025 | 16,45 | 16,50 | 15,75 | 15,90 | -2,45% | 1.570,00 |
| 22.07.2025 | 16,20 | 16,40 | 16,10 | 16,30 | 0,93% | - |
| 21.07.2025 | 16,00 | 16,40 | 16,00 | 16,15 | 0,94% | - |
| 18.07.2025 | 15,90 | 16,10 | 15,90 | 16,00 | 0,63% | 180,00 |
| 17.07.2025 | 16,05 | 16,10 | 15,85 | 15,90 | -0,62% | 148,00 |
| 16.07.2025 | 16,00 | 16,15 | 15,95 | 16,00 | 0,00% | - |
| 15.07.2025 | 16,15 | 16,20 | 15,95 | 16,00 | -0,62% | - |
| 14.07.2025 | 15,70 | 16,20 | 15,60 | 16,10 | 0,94% | 350,00 |
| 11.07.2025 | 15,90 | 16,05 | 15,80 | 15,95 | 0,63% | 1.182,00 |
| 10.07.2025 | 16,00 | 16,20 | 15,80 | 15,85 | -1,25% | 1.600,00 |
| 09.07.2025 | 15,70 | 16,05 | 15,70 | 16,05 | 2,23% | 100,00 |
| 08.07.2025 | 15,80 | 15,85 | 15,65 | 15,70 | -0,32% | 10,00 |
| 07.07.2025 | 15,85 | 15,95 | 15,75 | 15,75 | -0,32% | 1.031,00 |
| 04.07.2025 | 15,60 | 15,95 | 15,55 | 15,80 | 0,96% | 550,00 |
| 03.07.2025 | 15,65 | 15,75 | 15,55 | 15,65 | 0,32% | 200,00 |
| 02.07.2025 | 15,90 | 15,95 | 15,45 | 15,60 | -1,27% | 120,00 |
| 01.07.2025 | 15,60 | 15,95 | 15,60 | 15,80 | 0,96% | - |
| 30.06.2025 | 15,70 | 15,85 | 15,55 | 15,65 | 0,00% | - |
| 27.06.2025 | 15,65 | 15,75 | 15,55 | 15,65 | 0,64% | - |
| 26.06.2025 | 15,40 | 15,75 | 15,35 | 15,55 | 1,63% | - |
| 25.06.2025 | 15,65 | 15,70 | 15,30 | 15,30 | -2,24% | - |
| 24.06.2025 | 15,90 | 15,90 | 15,45 | 15,65 | -0,63% | 220,00 |
| 23.06.2025 | 15,45 | 15,80 | 15,45 | 15,75 | 1,29% | 300,00 |
| 20.06.2025 | 15,15 | 15,60 | 15,15 | 15,55 | 2,64% | - |
| 19.06.2025 | 15,25 | 15,35 | 15,05 | 15,15 | -0,98% | 240,00 |
| 18.06.2025 | 15,30 | 15,50 | 15,25 | 15,30 | 0,00% | - |
| 17.06.2025 | 15,20 | 15,50 | 15,15 | 15,30 | 0,33% | 50,00 |
| 16.06.2025 | 15,40 | 15,50 | 15,20 | 15,25 | -0,97% | - |
| 13.06.2025 | 15,15 | 15,60 | 15,00 | 15,40 | -0,65% | 120,00 |
| 12.06.2025 | 15,15 | 15,55 | 15,15 | 15,50 | 1,64% | 20,00 |
| 11.06.2025 | 15,15 | 15,40 | 15,15 | 15,25 | -0,33% | 410,00 |
| 10.06.2025 | 15,15 | 15,55 | 15,15 | 15,30 | 0,33% | 366,00 |
| 09.06.2025 | 15,35 | 15,45 | 15,15 | 15,25 | -0,65% | 585,00 |
| 06.06.2025 | 15,35 | 15,45 | 15,25 | 15,35 | 0,00% | - |
| 05.06.2025 | 15,50 | 15,55 | 15,25 | 15,35 | -0,65% | - |
| 04.06.2025 | 15,35 | 15,55 | 15,30 | 15,45 | 0,98% | 30,00 |
| 03.06.2025 | 15,35 | 15,60 | 15,25 | 15,30 | -0,97% | - |
| 02.06.2025 | 15,50 | 15,60 | 15,10 | 15,45 | 0,00% | 581,00 |
| 30.05.2025 | 15,55 | 15,60 | 15,40 | 15,45 | -0,64% | 300,00 |
| 29.05.2025 | 15,45 | 15,70 | 15,30 | 15,55 | 0,65% | - |
| 28.05.2025 | 15,70 | 15,95 | 15,45 | 15,45 | -1,59% | 40,00 |
| 27.05.2025 | 15,80 | 16,00 | 15,65 | 15,70 | -0,95% | 3.978,00 |
| 26.05.2025 | 15,65 | 16,00 | 15,60 | 15,85 | 1,28% | 1.711,00 |
| 23.05.2025 | 15,50 | 15,75 | 15,40 | 15,65 | 0,97% | 62,00 |
| 22.05.2025 | 15,40 | 15,55 | 15,35 | 15,50 | 0,65% | 1.075,00 |
| 21.05.2025 | 15,25 | 15,50 | 15,15 | 15,40 | 0,98% | 750,00 |
| 20.05.2025 | 15,00 | 15,35 | 14,95 | 15,25 | 1,67% | 225,00 |
| 19.05.2025 | 14,70 | 15,15 | 14,70 | 15,00 | 1,01% | 40,00 |
| 16.05.2025 | 15,15 | 15,45 | 14,70 | 14,85 | -1,98% | 1.343,00 |
| 15.05.2025 | 15,05 | 15,45 | 14,80 | 15,15 | 0,66% | 243,00 |
| 14.05.2025 | 14,75 | 15,25 | 14,50 | 15,05 | 2,03% | 1.200,00 |
| 13.05.2025 | 14,85 | 15,00 | 14,65 | 14,75 | -1,34% | 1.080,00 |
| 12.05.2025 | 15,65 | 15,70 | 14,65 | 14,95 | -3,86% | 9.280,00 |
| 09.05.2025 | 15,50 | 15,70 | 15,40 | 15,55 | 0,00% | 84,00 |
| 08.05.2025 | 15,90 | 15,90 | 15,45 | 15,55 | -1,58% | 110,00 |
| 07.05.2025 | 15,25 | 15,85 | 15,25 | 15,80 | 0,96% | 10,00 |
| 06.05.2025 | 15,40 | 15,80 | 15,20 | 15,65 | 1,62% | 2.200,00 |
| 05.05.2025 | 15,35 | 15,55 | 15,35 | 15,40 | -0,32% | 1.800,00 |
| 02.05.2025 | 15,50 | 15,50 | 15,25 | 15,45 | 0,65% | 2.045,00 |
| 30.04.2025 | 15,15 | 15,45 | 15,15 | 15,35 | 0,66% | 17,00 |
| 29.04.2025 | 15,00 | 15,25 | 14,85 | 15,25 | 1,67% | 2.173,00 |
| 28.04.2025 | 14,95 | 15,15 | 14,85 | 15,00 | -0,33% | 660,00 |
| 25.04.2025 | 15,10 | 15,20 | 14,95 | 15,05 | -0,33% | 233,00 |
| 24.04.2025 | 15,10 | 15,35 | 15,05 | 15,10 | 0,00% | 1.785,00 |
| 23.04.2025 | 15,80 | 15,85 | 14,80 | 15,10 | -2,89% | 2.323,00 |
| 22.04.2025 | 15,20 | 15,55 | 15,05 | 15,55 | 2,30% | 214,00 |
| 17.04.2025 | 15,30 | 15,35 | 15,05 | 15,20 | 0,66% | 1.475,00 |
| 16.04.2025 | 14,75 | 15,15 | 14,60 | 15,10 | 1,68% | 765,00 |
| 15.04.2025 | 14,60 | 14,90 | 14,40 | 14,85 | 2,06% | 403,00 |
| 14.04.2025 | 14,70 | 14,70 | 14,45 | 14,55 | -0,34% | 300,00 |
| 11.04.2025 | 14,40 | 14,65 | 14,10 | 14,60 | 1,74% | 1.600,00 |
| 10.04.2025 | 14,35 | 14,50 | 14,00 | 14,35 | -1,03% | 2.750,00 |
| 09.04.2025 | 13,50 | 14,80 | 13,40 | 14,50 | 6,62% | 100,00 |
| 08.04.2025 | 13,60 | 13,95 | 13,40 | 13,60 | 0,00% | 14,00 |
| 07.04.2025 | 13,60 | 13,85 | 12,70 | 13,60 | -0,37% | 3.566,00 |
| 04.04.2025 | 14,60 | 14,75 | 13,65 | 13,65 | -6,51% | 395,00 |
| 03.04.2025 | 13,95 | 14,65 | 13,50 | 14,60 | 4,66% | 410,00 |
| 02.04.2025 | 14,05 | 14,10 | 13,85 | 13,95 | -0,71% | 540,00 |
| 01.04.2025 | 13,95 | 14,10 | 13,90 | 14,05 | 0,72% | 1.550,00 |
| 31.03.2025 | 13,75 | 14,00 | 13,65 | 13,95 | 0,72% | 156,00 |
| 28.03.2025 | 13,45 | 13,95 | 13,40 | 13,85 | 2,59% | 1.395,00 |
| 27.03.2025 | 13,25 | 13,55 | 13,25 | 13,50 | 1,12% | - |
| 26.03.2025 | 13,25 | 13,35 | 13,20 | 13,35 | 0,75% | 20,00 |
| 25.03.2025 | 13,05 | 13,30 | 13,05 | 13,25 | 1,53% | 450,00 |
| 24.03.2025 | 13,25 | 13,25 | 13,05 | 13,05 | -0,76% | 83,00 |
| 21.03.2025 | 13,10 | 13,25 | 13,10 | 13,15 | 0,00% | 100,00 |
| 20.03.2025 | 13,05 | 13,20 | 12,95 | 13,15 | 0,38% | 200,00 |
| 19.03.2025 | 13,05 | 13,15 | 13,00 | 13,10 | 0,38% | 1.690,00 |