19,350€
1,04%
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 | 19,30 | 19,15 | 19,25 | 0,52% | - |
| 31.03.2026 | 18,90 | 19,20 | 18,80 | 19,15 | 2,68% | - |
| 30.03.2026 | 18,40 | 18,70 | 18,40 | 18,65 | 1,63% | - |
| 27.03.2026 | 18,80 | 18,80 | 18,25 | 18,35 | -1,87% | - |
| 26.03.2026 | 18,75 | 18,95 | 18,60 | 18,70 | -0,80% | - |
| 25.03.2026 | 18,85 | 18,90 | 18,65 | 18,85 | 0,53% | - |
| 24.03.2026 | 18,30 | 18,90 | 18,20 | 18,75 | 0,00% | 370,00 |
| 23.03.2026 | 18,05 | 18,90 | 17,90 | 18,75 | 2,46% | 282,00 |
| 20.03.2026 | 19,30 | 19,60 | 18,20 | 18,30 | -5,18% | 519,00 |
| 19.03.2026 | 19,70 | 19,85 | 19,20 | 19,30 | -4,93% | 50,00 |
| 18.03.2026 | 20,50 | 20,60 | 20,20 | 20,30 | 0,74% | - |
| 17.03.2026 | 19,75 | 20,50 | 19,50 | 20,15 | 1,77% | 2.590,00 |
| 16.03.2026 | 19,95 | 20,15 | 19,70 | 19,80 | 0,00% | 422,00 |
| 13.03.2026 | 19,30 | 19,85 | 19,25 | 19,80 | 3,66% | 200,00 |
| 12.03.2026 | 18,85 | 19,10 | 18,85 | 19,10 | -0,26% | - |
| 11.03.2026 | 19,10 | 19,20 | 19,10 | 19,15 | 0,52% | - |
| 10.03.2026 | 18,55 | 19,10 | 18,50 | 19,05 | 3,81% | 1.000,00 |
| 09.03.2026 | 18,70 | 18,70 | 18,00 | 18,35 | -2,65% | - |
| 06.03.2026 | 19,00 | 19,10 | 18,85 | 18,85 | 0,80% | - |
| 05.03.2026 | 18,95 | 18,95 | 18,70 | 18,70 | 0,54% | - |
| 04.03.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -1,33% | - |
| 03.03.2026 | 19,10 | 19,40 | 18,55 | 18,85 | -3,33% | 293,00 |
| 02.03.2026 | 19,40 | 19,90 | 19,30 | 19,50 | -0,76% | - |
| 27.02.2026 | 19,70 | 19,80 | 19,55 | 19,65 | -0,25% | 220,00 |
| 26.02.2026 | 19,30 | 19,75 | 19,15 | 19,70 | 3,68% | 50,00 |
| 25.02.2026 | 18,90 | 19,35 | 18,35 | 19,00 | 1,33% | - |
| 24.02.2026 | 18,50 | 18,80 | 18,50 | 18,75 | 1,35% | 135,00 |
| 23.02.2026 | 18,60 | 18,60 | 18,40 | 18,50 | -0,80% | - |
| 20.02.2026 | 18,75 | 18,75 | 18,60 | 18,65 | 1,08% | - |
| 19.02.2026 | 18,60 | 18,65 | 18,35 | 18,45 | -1,60% | 200,00 |
| 18.02.2026 | 18,70 | 18,85 | 18,65 | 18,75 | 0,00% | 55,00 |
| 17.02.2026 | 18,50 | 18,90 | 18,50 | 18,75 | 0,81% | - |
| 16.02.2026 | 18,55 | 18,70 | 18,35 | 18,60 | 1,36% | - |
| 13.02.2026 | 18,20 | 18,55 | 18,15 | 18,35 | 1,66% | 100,00 |
| 12.02.2026 | 18,30 | 18,30 | 17,85 | 18,05 | 0,56% | 12,00 |
| 11.02.2026 | 17,95 | 18,00 | 17,90 | 17,95 | 0,28% | - |
| 10.02.2026 | 18,00 | 18,00 | 17,65 | 17,90 | 0,28% | 130,00 |
| 09.02.2026 | 17,70 | 17,85 | 17,60 | 17,85 | 2,59% | - |
| 06.02.2026 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | - |
| 05.02.2026 | 18,00 | 18,00 | 17,35 | 17,40 | -2,79% | - |
| 04.02.2026 | 17,90 | 18,05 | 17,85 | 17,90 | 0,28% | - |
| 03.02.2026 | 17,90 | 18,00 | 17,65 | 17,85 | 0,56% | - |
| 02.02.2026 | 17,65 | 17,80 | 17,60 | 17,75 | 0,00% | - |
| 30.01.2026 | 17,75 | 17,85 | 17,70 | 17,75 | -0,84% | 100,00 |
| 29.01.2026 | 17,70 | 17,95 | 17,70 | 17,90 | 1,13% | 500,00 |
| 28.01.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 2,02% | - |
| 27.01.2026 | 17,35 | 17,60 | 17,30 | 17,35 | 0,58% | - |
| 26.01.2026 | 16,85 | 17,25 | 16,85 | 17,25 | 1,17% | - |
| 23.01.2026 | 17,00 | 17,05 | 16,95 | 17,05 | 0,59% | - |
| 22.01.2026 | 16,95 | 17,25 | 16,90 | 16,95 | -0,59% | 400,00 |
| 21.01.2026 | 17,00 | 17,05 | 16,95 | 17,05 | -1,16% | - |
| 20.01.2026 | 17,40 | 17,45 | 17,15 | 17,25 | -1,15% | - |
| 19.01.2026 | 17,10 | 17,60 | 17,10 | 17,45 | 1,16% | 827,00 |
| 16.01.2026 | 17,20 | 17,35 | 17,05 | 17,25 | 0,58% | 104,00 |
| 15.01.2026 | 16,95 | 17,25 | 16,75 | 17,15 | 1,48% | - |
| 14.01.2026 | 16,60 | 16,95 | 16,60 | 16,90 | 0,00% | - |
| 13.01.2026 | 16,90 | 16,90 | 16,85 | 16,90 | 0,30% | - |
| 12.01.2026 | 16,85 | 17,05 | 16,75 | 16,85 | 0,60% | 294,00 |
| 09.01.2026 | 16,90 | 16,95 | 16,75 | 16,75 | -0,30% | - |
| 08.01.2026 | 16,60 | 16,85 | 16,60 | 16,80 | 0,90% | - |
| 07.01.2026 | 16,50 | 16,90 | 16,50 | 16,65 | 0,30% | 600,00 |
| 06.01.2026 | 16,40 | 16,60 | 16,35 | 16,60 | 0,91% | - |
| 05.01.2026 | 16,55 | 16,55 | 16,25 | 16,45 | 2,81% | - |
| 30.12.2025 | 15,95 | 16,00 | 15,95 | 16,00 | 0,31% | - |
| 29.12.2025 | 15,90 | 16,05 | 15,85 | 15,95 | 0,63% | 552,00 |
| 23.12.2025 | 15,75 | 15,85 | 15,75 | 15,85 | -0,63% | - |
| 22.12.2025 | 15,80 | 15,95 | 15,80 | 15,95 | 0,95% | - |
| 19.12.2025 | 15,70 | 15,85 | 15,65 | 15,80 | 0,96% | - |
| 18.12.2025 | 15,65 | 15,65 | 15,60 | 15,65 | -0,63% | - |
| 17.12.2025 | 15,35 | 15,85 | 15,35 | 15,75 | 2,94% | 104,00 |
| 15.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 20,00 |
| 12.12.2025 | 15,05 | 15,15 | 15,00 | 15,10 | -2,27% | - |
| 11.12.2025 | 15,55 | 15,60 | 15,45 | 15,45 | -0,96% | - |
| 10.12.2025 | 15,55 | 15,65 | 15,55 | 15,60 | -0,32% | - |
| 09.12.2025 | 15,50 | 15,65 | 15,45 | 15,65 | 0,32% | - |
| 04.12.2025 | 15,85 | 15,90 | 15,55 | 15,60 | -1,27% | - |
| 03.12.2025 | 15,30 | 15,85 | 15,30 | 15,80 | 3,27% | - |
| 02.12.2025 | 15,25 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 28.11.2025 | 15,30 | 15,35 | 15,30 | 15,30 | 0,33% | - |
| 27.11.2025 | 15,45 | 15,55 | 15,25 | 15,25 | -1,29% | - |
| 26.11.2025 | 15,45 | 15,45 | 15,40 | 15,45 | 0,65% | - |
| 25.11.2025 | 15,40 | 15,40 | 15,35 | 15,35 | 0,00% | - |
| 24.11.2025 | 15,55 | 15,65 | 15,30 | 15,35 | 0,00% | - |
| 21.11.2025 | 15,40 | 15,45 | 15,35 | 15,35 | -0,32% | - |
| 20.11.2025 | 15,40 | 15,50 | 15,30 | 15,40 | 0,65% | - |
| 19.11.2025 | 15,25 | 15,45 | 15,20 | 15,30 | 0,33% | - |
| 18.11.2025 | 15,15 | 15,45 | 15,10 | 15,25 | 0,33% | 116,00 |
| 17.11.2025 | 15,25 | 15,45 | 15,20 | 15,20 | -2,25% | - |
| 13.11.2025 | 15,45 | 15,75 | 15,45 | 15,55 | 2,30% | - |
| 12.11.2025 | 16,05 | 16,05 | 15,20 | 15,20 | -5,00% | 20,00 |
| 11.11.2025 | 16,05 | 16,05 | 16,00 | 16,00 | 0,00% | - |
| 10.11.2025 | 16,25 | 16,25 | 15,95 | 16,00 | -0,62% | - |
| 07.11.2025 | 16,10 | 16,15 | 16,10 | 16,10 | 0,00% | - |
| 06.11.2025 | 16,00 | 16,25 | 15,95 | 16,10 | 1,26% | - |
| 05.11.2025 | 15,70 | 16,00 | 15,70 | 15,90 | 2,25% | - |
| 04.11.2025 | 15,75 | 15,75 | 15,50 | 15,55 | -4,01% | - |
| 03.11.2025 | 16,15 | 16,20 | 16,15 | 16,20 | 0,62% | - |
| 31.10.2025 | 16,30 | 16,35 | 16,05 | 16,10 | -0,92% | 250,00 |
| 30.10.2025 | 16,25 | 16,30 | 16,00 | 16,25 | 0,00% | 50,00 |
| 29.10.2025 | 16,20 | 16,30 | 16,15 | 16,25 | 0,31% | 14,00 |