18,720$
-1,08%
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 | 18,86 | 18,86 | 18,74 | 18,74 | -1,00% | - |
| 07.08.2025 | 18,89 | 18,94 | 18,85 | 18,92 | -1,81% | - |
| 06.08.2025 | 19,18 | 19,32 | 19,18 | 19,27 | 1,74% | - |
| 05.08.2025 | 18,94 | 18,95 | 18,91 | 18,94 | -0,65% | - |
| 04.08.2025 | 19,01 | 19,07 | 19,01 | 19,07 | 2,62% | - |
| 01.08.2025 | 18,60 | 18,61 | 18,48 | 18,58 | 1,59% | - |
| 31.07.2025 | 18,17 | 18,31 | 18,17 | 18,29 | 0,81% | - |
| 30.07.2025 | 18,13 | 18,25 | 18,13 | 18,14 | 0,06% | - |
| 29.07.2025 | 18,14 | 18,17 | 18,12 | 18,13 | -0,19% | - |
| 28.07.2025 | 18,34 | 18,34 | 18,16 | 18,17 | -1,83% | - |
| 25.07.2025 | 18,41 | 18,51 | 18,41 | 18,51 | -0,28% | - |
| 24.07.2025 | 18,54 | 18,58 | 18,54 | 18,56 | -0,66% | - |
| 23.07.2025 | 18,69 | 18,73 | 18,59 | 18,68 | -2,61% | - |
| 22.07.2025 | 18,99 | 19,18 | 18,97 | 19,18 | 0,79% | - |
| 21.07.2025 | 18,86 | 19,11 | 18,86 | 19,03 | 2,25% | - |
| 18.07.2025 | 18,59 | 18,77 | 18,57 | 18,61 | 1,19% | - |
| 17.07.2025 | 18,46 | 18,52 | 18,39 | 18,39 | -1,35% | - |
| 16.07.2025 | 18,57 | 18,77 | 18,56 | 18,65 | 0,21% | - |
| 15.07.2025 | 18,81 | 18,81 | 18,61 | 18,61 | -1,40% | - |
| 14.07.2025 | 18,81 | 18,90 | 18,81 | 18,87 | 0,77% | - |
| 11.07.2025 | 18,63 | 18,73 | 18,59 | 18,73 | 0,40% | - |
| 10.07.2025 | 18,71 | 18,71 | 18,58 | 18,65 | -0,85% | - |
| 09.07.2025 | 18,74 | 18,81 | 18,67 | 18,81 | 1,73% | - |
| 08.07.2025 | 18,38 | 18,49 | 18,38 | 18,49 | -0,12% | - |
| 07.07.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,25% | - |
| 03.07.2025 | 18,52 | 18,52 | 18,43 | 18,47 | 0,23% | - |
| 02.07.2025 | 18,41 | 18,49 | 18,36 | 18,43 | -1,66% | - |
| 01.07.2025 | 18,61 | 18,75 | 18,61 | 18,74 | 1,27% | - |
| 30.06.2025 | 18,22 | 18,51 | 18,22 | 18,50 | 0,35% | - |
| 27.06.2025 | 18,40 | 18,49 | 18,31 | 18,44 | 0,42% | - |
| 26.06.2025 | 18,28 | 18,39 | 18,28 | 18,36 | 2,12% | - |
| 25.06.2025 | 17,87 | 17,99 | 17,87 | 17,98 | -1,27% | - |
| 24.06.2025 | 18,19 | 18,23 | 18,11 | 18,21 | -0,20% | - |
| 23.06.2025 | 18,03 | 18,25 | 18,03 | 18,25 | 1,54% | - |
| 20.06.2025 | 17,85 | 17,97 | 17,72 | 17,97 | 2,15% | - |
| 18.06.2025 | 17,70 | 17,72 | 17,59 | 17,59 | -0,32% | - |
| 17.06.2025 | 17,75 | 17,77 | 17,65 | 17,65 | -0,19% | - |
| 16.06.2025 | 17,84 | 17,89 | 17,68 | 17,68 | -1,05% | - |
| 13.06.2025 | 17,83 | 17,97 | 17,83 | 17,87 | -0,88% | - |
| 12.06.2025 | 17,86 | 18,03 | 17,86 | 18,03 | 2,48% | - |
| 11.06.2025 | 17,53 | 17,63 | 17,52 | 17,59 | 0,50% | - |
| 10.06.2025 | 17,59 | 17,60 | 17,44 | 17,51 | 0,29% | - |
| 09.06.2025 | 17,42 | 17,53 | 17,36 | 17,46 | -0,56% | - |
| 06.06.2025 | 17,52 | 17,58 | 17,47 | 17,55 | -0,28% | - |
| 05.06.2025 | 17,68 | 17,74 | 17,59 | 17,60 | -0,50% | - |
| 04.06.2025 | 17,65 | 17,79 | 17,64 | 17,69 | 1,21% | - |
| 03.06.2025 | 17,58 | 17,60 | 17,46 | 17,48 | -1,52% | - |
| 02.06.2025 | 17,59 | 17,75 | 17,59 | 17,75 | 0,82% | - |
| 30.05.2025 | 17,61 | 17,63 | 17,57 | 17,60 | -0,46% | - |
| 29.05.2025 | 17,66 | 17,69 | 17,60 | 17,69 | 0,58% | - |
| 28.05.2025 | 17,59 | 17,63 | 17,54 | 17,58 | -1,57% | - |
| 27.05.2025 | 17,79 | 17,86 | 17,78 | 17,86 | -0,04% | - |
| 23.05.2025 | 17,62 | 17,87 | 17,61 | 17,87 | 1,38% | - |
| 22.05.2025 | 17,50 | 17,68 | 17,45 | 17,63 | 0,52% | - |
| 21.05.2025 | 17,49 | 17,61 | 17,49 | 17,54 | 1,56% | - |
| 20.05.2025 | 17,18 | 17,28 | 17,18 | 17,27 | 1,58% | - |
| 19.05.2025 | 16,85 | 17,00 | 16,85 | 17,00 | -1,13% | - |
| 16.05.2025 | 16,67 | 17,24 | 16,67 | 17,19 | 0,47% | - |
| 15.05.2025 | 17,14 | 17,19 | 17,04 | 17,11 | 1,55% | - |
| 14.05.2025 | 16,69 | 16,96 | 16,69 | 16,85 | 1,39% | - |
| 13.05.2025 | 16,52 | 16,70 | 16,38 | 16,62 | 0,55% | - |
| 12.05.2025 | 16,61 | 16,65 | 16,45 | 16,53 | -6,62% | - |
| 09.05.2025 | 17,41 | 17,77 | 17,41 | 17,70 | 1,11% | - |
| 08.05.2025 | 17,77 | 17,90 | 17,51 | 17,51 | -2,82% | - |
| 07.05.2025 | 17,75 | 18,02 | 17,75 | 18,01 | 0,61% | - |
| 06.05.2025 | 17,76 | 17,93 | 17,76 | 17,90 | 1,54% | - |
| 05.05.2025 | 17,67 | 17,69 | 17,60 | 17,63 | 0,52% | - |
| 02.05.2025 | 17,40 | 17,61 | 17,40 | 17,54 | 0,30% | - |
| 30.04.2025 | 17,36 | 17,57 | 17,30 | 17,49 | 0,57% | - |
| 29.04.2025 | 17,23 | 17,39 | 17,23 | 17,39 | 1,05% | - |
| 28.04.2025 | 16,97 | 17,28 | 16,95 | 17,21 | 0,71% | - |
| 25.04.2025 | 17,07 | 17,10 | 17,00 | 17,09 | -1,09% | - |
| 24.04.2025 | 17,20 | 17,28 | 17,14 | 17,28 | 1,22% | - |
| 23.04.2025 | 16,94 | 17,20 | 16,93 | 17,07 | -4,17% | - |
| 22.04.2025 | 17,68 | 17,88 | 17,68 | 17,81 | 2,56% | - |
| 17.04.2025 | 17,43 | 17,46 | 17,37 | 17,37 | 1,01% | - |
| 16.04.2025 | 17,09 | 17,28 | 17,09 | 17,19 | 2,13% | - |
| 15.04.2025 | 16,66 | 16,88 | 16,65 | 16,84 | 2,34% | - |
| 14.04.2025 | 16,37 | 16,57 | 16,37 | 16,45 | -1,13% | - |
| 11.04.2025 | 16,46 | 16,64 | 16,45 | 16,64 | 3,47% | - |
| 10.04.2025 | 15,98 | 16,21 | 15,92 | 16,08 | 0,28% | - |
| 09.04.2025 | 15,38 | 16,03 | 15,37 | 16,03 | 6,59% | - |
| 08.04.2025 | 15,10 | 15,19 | 15,01 | 15,04 | 1,39% | - |
| 07.04.2025 | 14,88 | 15,04 | 14,75 | 14,84 | -2,05% | - |
| 04.04.2025 | 15,88 | 15,88 | 15,10 | 15,15 | -6,13% | - |
| 03.04.2025 | 16,08 | 16,25 | 16,08 | 16,14 | 6,08% | - |
| 02.04.2025 | 15,22 | 15,31 | 15,21 | 15,21 | -0,08% | - |
| 01.04.2025 | 15,15 | 15,28 | 15,14 | 15,22 | 0,54% | - |
| 31.03.2025 | 14,98 | 15,16 | 14,98 | 15,14 | 0,79% | - |
| 28.03.2025 | 14,90 | 15,10 | 14,90 | 15,02 | 2,28% | - |
| 27.03.2025 | 14,52 | 14,72 | 14,51 | 14,69 | 1,74% | - |
| 26.03.2025 | 14,36 | 14,48 | 14,36 | 14,44 | 0,38% | - |
| 25.03.2025 | 14,29 | 14,41 | 14,29 | 14,38 | 1,39% | - |
| 24.03.2025 | 14,26 | 14,30 | 14,16 | 14,18 | -0,76% | - |
| 21.03.2025 | 14,26 | 14,35 | 14,26 | 14,29 | -0,35% | - |
| 20.03.2025 | 14,20 | 14,36 | 14,20 | 14,34 | 0,36% | - |
| 19.03.2025 | 14,26 | 14,34 | 14,26 | 14,29 | -0,82% | - |
| 18.03.2025 | 14,24 | 14,42 | 14,24 | 14,41 | 0,70% | - |
| 17.03.2025 | 14,19 | 14,33 | 14,19 | 14,31 | 0,76% | - |
| 14.03.2025 | 14,26 | 14,28 | 14,20 | 14,20 | 0,29% | - |