22,418$
1,60%
Echtzeit-Aktienkurs E.ON SE ADR
Bid:
Ask:
Aktienkurse zur E.ON SE ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 22,05 | 22,06 | 21,75 | 22,06 | 1,91% | - |
| 30.03.2026 | 21,58 | 21,75 | 21,54 | 21,65 | 1,50% | - |
| 27.03.2026 | 21,27 | 21,46 | 21,27 | 21,33 | -0,59% | - |
| 26.03.2026 | 21,52 | 21,59 | 21,46 | 21,46 | -2,31% | - |
| 25.03.2026 | 21,99 | 22,04 | 21,93 | 21,97 | 1,66% | - |
| 24.03.2026 | 21,29 | 21,81 | 21,29 | 21,61 | 0,37% | - |
| 23.03.2026 | 21,60 | 21,92 | 21,42 | 21,53 | 1,01% | - |
| 20.03.2026 | 22,42 | 22,42 | 21,19 | 21,31 | -4,94% | - |
| 19.03.2026 | 22,52 | 22,69 | 22,25 | 22,42 | -0,70% | - |
| 18.03.2026 | 22,88 | 22,98 | 22,58 | 22,58 | -3,14% | - |
| 17.03.2026 | 23,69 | 23,73 | 23,30 | 23,31 | 2,62% | - |
| 16.03.2026 | 22,85 | 22,94 | 22,61 | 22,71 | -0,68% | - |
| 13.03.2026 | 22,97 | 23,18 | 22,70 | 22,87 | 2,43% | - |
| 12.03.2026 | 22,25 | 22,54 | 22,25 | 22,33 | 0,49% | - |
| 11.03.2026 | 22,07 | 22,35 | 22,05 | 22,22 | 0,18% | - |
| 10.03.2026 | 22,20 | 22,48 | 22,18 | 22,18 | 2,11% | - |
| 09.03.2026 | 21,24 | 21,91 | 21,24 | 21,72 | -1,40% | - |
| 05.03.2026 | 22,06 | 22,18 | 21,70 | 22,03 | -0,22% | - |
| 04.03.2026 | 22,08 | 22,20 | 21,97 | 22,08 | 1,08% | - |
| 03.03.2026 | 21,77 | 21,87 | 21,62 | 21,84 | -3,67% | - |
| 02.03.2026 | 22,49 | 22,78 | 22,49 | 22,67 | -2,44% | - |
| 26.02.2026 | 23,22 | 23,35 | 23,13 | 23,24 | 1,58% | - |
| 25.02.2026 | 22,41 | 22,97 | 22,41 | 22,88 | 2,91% | - |
| 24.02.2026 | 22,23 | 22,36 | 22,05 | 22,23 | 1,96% | - |
| 23.02.2026 | 21,99 | 22,09 | 21,79 | 21,80 | -0,39% | - |
| 20.02.2026 | 21,94 | 22,04 | 21,83 | 21,89 | -0,41% | - |
| 19.02.2026 | 21,61 | 22,00 | 21,61 | 21,98 | 0,28% | - |
| 18.02.2026 | 22,12 | 22,16 | 21,92 | 21,92 | -1,00% | - |
| 17.02.2026 | 22,24 | 22,24 | 22,02 | 22,14 | 2,23% | - |
| 12.02.2026 | 21,52 | 21,67 | 21,52 | 21,66 | 0,22% | - |
| 11.02.2026 | 21,46 | 21,63 | 21,35 | 21,61 | 1,46% | - |
| 10.02.2026 | 21,18 | 21,30 | 21,13 | 21,30 | -0,53% | - |
| 09.02.2026 | 21,21 | 21,45 | 21,21 | 21,41 | 2,41% | - |
| 06.02.2026 | 21,13 | 21,14 | 20,91 | 20,91 | 1,66% | - |
| 05.02.2026 | 20,40 | 20,65 | 20,39 | 20,57 | -3,05% | - |
| 04.02.2026 | 21,43 | 21,43 | 21,11 | 21,22 | 0,61% | - |
| 03.02.2026 | 20,95 | 21,12 | 20,94 | 21,09 | 0,19% | - |
| 02.02.2026 | 21,17 | 21,17 | 21,01 | 21,05 | -0,95% | - |
| 29.01.2026 | 21,41 | 21,41 | 21,16 | 21,25 | 0,07% | - |
| 28.01.2026 | 21,02 | 21,31 | 21,02 | 21,24 | 0,09% | - |
| 27.01.2026 | 20,77 | 21,22 | 20,77 | 21,22 | 3,22% | - |
| 26.01.2026 | 20,51 | 20,70 | 20,51 | 20,55 | 2,87% | - |
| 23.01.2026 | 19,87 | 19,98 | 19,84 | 19,98 | -0,07% | - |
| 22.01.2026 | 20,02 | 20,06 | 19,90 | 19,99 | 0,82% | - |
| 21.01.2026 | 19,84 | 19,88 | 19,73 | 19,83 | -0,33% | - |
| 20.01.2026 | 20,16 | 20,50 | 19,90 | 19,90 | -2,02% | - |
| 19.01.2026 | 20,37 | 20,47 | 20,23 | 20,31 | 0,95% | - |
| 16.01.2026 | 20,07 | 20,16 | 20,06 | 20,12 | 1,25% | - |
| 15.01.2026 | 19,89 | 19,92 | 19,78 | 19,87 | 0,82% | - |
| 14.01.2026 | 19,57 | 19,77 | 19,57 | 19,71 | 1,70% | - |
| 13.01.2026 | 19,42 | 19,43 | 19,36 | 19,38 | -1,64% | - |
| 12.01.2026 | 19,80 | 19,83 | 19,68 | 19,70 | -0,07% | - |
| 08.01.2026 | 19,72 | 19,78 | 19,68 | 19,72 | 1,06% | - |
| 07.01.2026 | 19,58 | 19,59 | 19,50 | 19,51 | 0,97% | - |
| 06.01.2026 | 19,55 | 19,60 | 19,30 | 19,32 | 0,70% | - |
| 05.01.2026 | 19,28 | 19,29 | 19,01 | 19,19 | 1,90% | - |
| 29.12.2025 | 18,75 | 18,83 | 18,75 | 18,83 | 0,18% | - |
| 23.12.2025 | 18,68 | 18,81 | 18,67 | 18,79 | 1,66% | - |
| 22.12.2025 | 18,39 | 18,50 | 18,37 | 18,49 | 0,58% | - |
| 18.12.2025 | 18,42 | 18,42 | 18,36 | 18,38 | 0,10% | - |
| 17.12.2025 | 18,42 | 18,42 | 18,35 | 18,36 | 1,59% | - |
| 16.12.2025 | 18,20 | 18,20 | 18,07 | 18,08 | 0,20% | - |
| 15.12.2025 | 17,93 | 18,07 | 17,93 | 18,04 | 2,61% | - |
| 11.12.2025 | 17,66 | 17,66 | 17,58 | 17,58 | -2,75% | - |
| 10.12.2025 | 18,14 | 18,14 | 18,01 | 18,08 | 0,29% | - |
| 09.12.2025 | 18,06 | 18,06 | 17,99 | 18,02 | 0,23% | - |
| 08.12.2025 | 18,01 | 18,02 | 17,93 | 17,98 | -0,61% | - |
| 04.12.2025 | 18,16 | 18,22 | 18,09 | 18,09 | -1,72% | - |
| 03.12.2025 | 18,25 | 18,41 | 18,25 | 18,41 | 4,12% | - |
| 02.12.2025 | 17,78 | 17,78 | 17,66 | 17,68 | 0,38% | - |
| 01.12.2025 | 17,83 | 17,83 | 17,58 | 17,61 | -0,89% | - |
| 28.11.2025 | 17,65 | 17,77 | 17,62 | 17,77 | -0,54% | - |
| 26.11.2025 | 17,73 | 17,87 | 17,73 | 17,87 | 0,81% | - |
| 25.11.2025 | 17,66 | 17,74 | 17,66 | 17,72 | 0,31% | - |
| 24.11.2025 | 17,88 | 17,88 | 17,66 | 17,67 | -0,39% | - |
| 20.11.2025 | 17,81 | 17,81 | 17,72 | 17,74 | 0,44% | - |
| 19.11.2025 | 17,86 | 17,86 | 17,64 | 17,66 | -0,84% | - |
| 18.11.2025 | 17,63 | 17,85 | 17,60 | 17,81 | 0,93% | - |
| 17.11.2025 | 17,67 | 17,71 | 17,62 | 17,64 | -0,07% | - |
| 13.11.2025 | 17,63 | 17,73 | 17,63 | 17,65 | -1,57% | - |
| 12.11.2025 | 17,64 | 17,94 | 17,64 | 17,94 | -3,67% | - |
| 11.11.2025 | 18,55 | 18,63 | 18,52 | 18,62 | 0,51% | - |
| 10.11.2025 | 18,59 | 18,60 | 18,45 | 18,53 | -0,48% | - |
| 06.11.2025 | 18,60 | 18,66 | 18,55 | 18,62 | 0,82% | - |
| 05.11.2025 | 18,35 | 18,46 | 18,35 | 18,46 | 1,66% | - |
| 04.11.2025 | 18,09 | 18,17 | 18,07 | 18,16 | -0,79% | - |
| 03.11.2025 | 18,31 | 18,37 | 18,30 | 18,31 | -2,89% | - |
| 30.10.2025 | 18,79 | 18,85 | 18,75 | 18,85 | 0,12% | - |
| 29.10.2025 | 18,91 | 18,97 | 18,81 | 18,83 | -0,44% | - |
| 28.10.2025 | 18,87 | 18,98 | 18,86 | 18,91 | 0,69% | - |
| 27.10.2025 | 18,78 | 18,81 | 18,70 | 18,78 | 1,07% | - |
| 23.10.2025 | 18,64 | 18,73 | 18,52 | 18,58 | -1,44% | - |
| 22.10.2025 | 18,78 | 18,87 | 18,78 | 18,86 | -0,83% | - |
| 21.10.2025 | 19,11 | 19,14 | 18,97 | 19,01 | -0,66% | - |
| 20.10.2025 | 19,18 | 19,19 | 19,09 | 19,14 | 0,99% | - |
| 16.10.2025 | 18,92 | 18,95 | 18,91 | 18,95 | -0,09% | - |
| 15.10.2025 | 18,94 | 19,03 | 18,92 | 18,97 | -0,12% | - |
| 14.10.2025 | 18,98 | 19,01 | 18,85 | 18,99 | 0,70% | - |
| 13.10.2025 | 18,63 | 18,88 | 18,63 | 18,86 | 0,38% | - |
| 09.10.2025 | 18,78 | 18,82 | 18,77 | 18,79 | -0,48% | - |