16,300€
3,16%
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 | 16,15 | 16,35 | 16,15 | 16,30 | 0,00% | - |
| 07.08.2025 | 16,35 | 16,45 | 16,10 | 16,30 | -1,21% | - |
| 06.08.2025 | 16,35 | 16,60 | 16,35 | 16,50 | 0,61% | - |
| 05.08.2025 | 16,55 | 16,55 | 16,35 | 16,40 | -0,61% | - |
| 04.08.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 2,80% | - |
| 01.08.2025 | 15,90 | 16,20 | 15,80 | 16,05 | 0,31% | - |
| 31.07.2025 | 15,85 | 16,05 | 15,80 | 16,00 | 0,63% | - |
| 30.07.2025 | 15,70 | 15,95 | 15,65 | 15,90 | 1,27% | - |
| 29.07.2025 | 15,65 | 15,80 | 15,65 | 15,70 | 0,00% | - |
| 28.07.2025 | 15,80 | 15,85 | 15,65 | 15,70 | -0,63% | - |
| 25.07.2025 | 15,75 | 15,85 | 15,60 | 15,80 | 0,00% | - |
| 24.07.2025 | 15,90 | 15,95 | 15,70 | 15,80 | -0,32% | 10,00 |
| 23.07.2025 | 16,35 | 16,35 | 15,80 | 15,85 | -3,06% | - |
| 22.07.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 0,31% | - |
| 21.07.2025 | 16,00 | 16,40 | 16,00 | 16,30 | 1,56% | - |
| 18.07.2025 | 15,90 | 16,15 | 15,85 | 16,05 | 0,94% | - |
| 17.07.2025 | 15,90 | 16,05 | 15,85 | 15,90 | -0,93% | - |
| 16.07.2025 | 16,00 | 16,15 | 15,95 | 16,05 | 0,31% | - |
| 15.07.2025 | 16,15 | 16,15 | 16,00 | 16,00 | -1,23% | - |
| 14.07.2025 | 15,85 | 16,20 | 15,85 | 16,20 | 0,93% | - |
| 11.07.2025 | 15,90 | 16,05 | 15,80 | 16,05 | 0,63% | - |
| 10.07.2025 | 16,05 | 16,15 | 15,90 | 15,95 | -0,93% | - |
| 09.07.2025 | 15,80 | 16,10 | 15,75 | 16,10 | 1,90% | - |
| 08.07.2025 | 15,80 | 15,85 | 15,65 | 15,80 | 0,00% | - |
| 07.07.2025 | 15,90 | 15,95 | 15,75 | 15,80 | -0,32% | - |
| 04.07.2025 | 15,65 | 15,90 | 15,65 | 15,85 | 0,63% | - |
| 03.07.2025 | 15,65 | 15,85 | 15,55 | 15,75 | 0,96% | - |
| 02.07.2025 | 15,85 | 15,95 | 15,50 | 15,60 | -1,89% | - |
| 01.07.2025 | 15,65 | 16,00 | 15,65 | 15,90 | 1,27% | 500,00 |
| 30.06.2025 | 15,70 | 15,80 | 15,55 | 15,70 | 0,00% | - |
| 27.06.2025 | 15,10 | 15,80 | 15,10 | 15,70 | 0,00% | - |
| 26.06.2025 | 14,90 | 15,75 | 14,90 | 15,70 | 1,95% | - |
| 25.06.2025 | 15,65 | 15,65 | 15,35 | 15,40 | -1,91% | - |
| 24.06.2025 | 15,30 | 15,85 | 15,30 | 15,70 | -0,63% | - |
| 23.06.2025 | 15,50 | 15,80 | 15,45 | 15,80 | 1,28% | - |
| 20.06.2025 | 15,25 | 15,60 | 15,10 | 15,60 | 3,31% | - |
| 19.06.2025 | 15,25 | 15,30 | 15,05 | 15,10 | -1,31% | - |
| 18.06.2025 | 14,80 | 15,50 | 14,80 | 15,30 | -0,33% | - |
| 17.06.2025 | 14,70 | 15,45 | 14,70 | 15,35 | 0,33% | - |
| 16.06.2025 | 15,45 | 15,50 | 15,25 | 15,30 | -1,29% | - |
| 13.06.2025 | 15,55 | 15,60 | 15,40 | 15,50 | -0,64% | - |
| 12.06.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | - |
| 11.06.2025 | 15,25 | 15,40 | 15,20 | 15,30 | -0,33% | - |
| 10.06.2025 | 15,25 | 15,55 | 15,20 | 15,35 | 0,33% | - |
| 09.06.2025 | 14,80 | 15,40 | 14,80 | 15,30 | -0,65% | - |
| 06.06.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 0,00% | - |
| 05.06.2025 | 15,40 | 15,50 | 15,30 | 15,40 | -0,65% | 450,00 |
| 04.06.2025 | 15,40 | 15,60 | 15,35 | 15,50 | 0,98% | 128,00 |
| 03.06.2025 | 15,45 | 15,55 | 15,30 | 15,35 | -0,97% | - |
| 02.06.2025 | 15,25 | 15,60 | 15,20 | 15,50 | -0,32% | - |
| 30.05.2025 | 15,55 | 15,60 | 15,45 | 15,55 | 0,00% | - |
| 29.05.2025 | 15,55 | 15,60 | 15,30 | 15,55 | -0,32% | - |
| 28.05.2025 | 15,60 | 15,70 | 15,50 | 15,60 | -1,27% | 2.100,00 |
| 27.05.2025 | 15,80 | 15,80 | 15,50 | 15,80 | -0,32% | - |
| 26.05.2025 | 15,70 | 15,85 | 15,60 | 15,85 | 2,92% | 100,00 |
| 23.05.2025 | 15,55 | 15,75 | 15,40 | 15,40 | -1,28% | - |
| 22.05.2025 | 15,40 | 15,70 | 15,40 | 15,60 | 0,97% | - |
| 21.05.2025 | 15,25 | 15,55 | 15,20 | 15,45 | 0,65% | - |
| 20.05.2025 | 15,00 | 15,40 | 15,00 | 15,35 | 1,32% | 4.472,00 |
| 19.05.2025 | 14,80 | 15,15 | 14,70 | 15,15 | -1,30% | - |
| 16.05.2025 | 14,20 | 15,50 | 14,20 | 15,35 | -0,32% | 600,00 |
| 15.05.2025 | 15,00 | 15,40 | 14,85 | 15,40 | 1,99% | 100,00 |
| 14.05.2025 | 15,00 | 15,25 | 14,55 | 15,10 | 2,37% | 150,00 |
| 13.05.2025 | 14,95 | 15,05 | 14,65 | 14,75 | -1,34% | 2.520,00 |
| 12.05.2025 | 15,65 | 15,65 | 14,65 | 14,95 | -4,17% | - |
| 09.05.2025 | 15,20 | 15,80 | 15,20 | 15,60 | 0,00% | - |
| 08.05.2025 | 15,80 | 15,90 | 15,50 | 15,60 | -1,89% | - |
| 07.05.2025 | 15,70 | 15,95 | 15,55 | 15,90 | 1,27% | - |
| 06.05.2025 | 15,40 | 15,85 | 15,40 | 15,70 | 0,64% | 200,00 |
| 05.05.2025 | 15,40 | 15,65 | 15,40 | 15,60 | 0,65% | - |
| 02.05.2025 | 15,50 | 15,55 | 15,25 | 15,50 | 0,32% | - |
| 30.04.2025 | 15,50 | 15,50 | 15,15 | 15,45 | 0,98% | 1.800,00 |
| 29.04.2025 | 14,90 | 15,30 | 14,50 | 15,30 | 1,66% | - |
| 28.04.2025 | 15,00 | 15,40 | 14,90 | 15,05 | 0,00% | - |
| 25.04.2025 | 15,15 | 15,20 | 14,95 | 15,05 | -0,66% | 330,00 |
| 24.04.2025 | 14,70 | 15,35 | 14,70 | 15,15 | 0,33% | - |
| 23.04.2025 | 15,20 | 15,60 | 14,80 | 15,10 | -3,21% | - |
| 22.04.2025 | 15,25 | 15,65 | 14,80 | 15,60 | 2,30% | - |
| 17.04.2025 | 15,15 | 15,40 | 15,05 | 15,25 | 0,99% | 320,00 |
| 16.04.2025 | 14,80 | 15,25 | 14,80 | 15,10 | 1,34% | - |
| 15.04.2025 | 14,55 | 14,95 | 14,45 | 14,90 | 2,76% | 2.550,00 |
| 14.04.2025 | 14,60 | 14,65 | 14,40 | 14,50 | -1,36% | - |
| 11.04.2025 | 14,35 | 14,70 | 14,35 | 14,70 | 2,08% | - |
| 10.04.2025 | 14,40 | 14,50 | 13,95 | 14,40 | -2,04% | - |
| 09.04.2025 | 13,45 | 14,70 | 13,45 | 14,70 | 6,91% | - |
| 08.04.2025 | 13,75 | 13,95 | 13,40 | 13,75 | 1,48% | 800,00 |
| 07.04.2025 | 13,35 | 13,80 | 12,40 | 13,55 | -2,17% | 2.900,00 |
| 04.04.2025 | 14,55 | 14,75 | 13,75 | 13,85 | -5,46% | 90,00 |
| 03.04.2025 | 13,75 | 14,70 | 13,75 | 14,65 | 6,16% | - |
| 02.04.2025 | 14,05 | 14,15 | 13,80 | 13,80 | -1,78% | - |
| 01.04.2025 | 13,95 | 14,30 | 13,70 | 14,05 | 0,00% | - |
| 31.03.2025 | 13,75 | 14,05 | 13,70 | 14,05 | 5,64% | - |
| 28.03.2025 | 13,45 | 13,95 | 13,30 | 13,30 | -1,85% | - |
| 27.03.2025 | 13,30 | 13,65 | 13,25 | 13,55 | 1,12% | 487,00 |
| 26.03.2025 | 13,25 | 13,50 | 13,25 | 13,40 | 0,75% | - |
| 25.03.2025 | 13,05 | 13,40 | 13,00 | 13,30 | 1,14% | - |
| 24.03.2025 | 13,40 | 13,40 | 13,10 | 13,15 | -0,38% | 750,00 |
| 21.03.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | - |
| 20.03.2025 | 13,10 | 13,40 | 12,80 | 13,20 | 0,38% | - |
| 19.03.2025 | 13,15 | 13,35 | 13,05 | 13,15 | 0,38% | 240,00 |