19,400€
2,65%
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 | 19,40 | 19,10 | 19,35 | 1,31% | - |
| 31.03.2026 | 19,10 | 19,20 | 18,80 | 19,10 | 2,14% | - |
| 30.03.2026 | 18,40 | 19,00 | 18,40 | 18,70 | 1,63% | - |
| 27.03.2026 | 18,75 | 18,80 | 18,25 | 18,40 | -1,60% | - |
| 26.03.2026 | 18,90 | 18,95 | 18,60 | 18,70 | -1,32% | - |
| 25.03.2026 | 18,80 | 19,10 | 18,65 | 18,95 | 2,43% | - |
| 24.03.2026 | 18,40 | 18,85 | 18,20 | 18,50 | -0,27% | 5.046,00 |
| 23.03.2026 | 17,95 | 18,90 | 17,95 | 18,55 | 1,64% | - |
| 20.03.2026 | 19,30 | 19,60 | 18,25 | 18,25 | -5,68% | 3.810,00 |
| 19.03.2026 | 19,60 | 19,85 | 19,30 | 19,35 | -1,78% | - |
| 18.03.2026 | 20,40 | 20,80 | 19,60 | 19,70 | -2,48% | 11.700,00 |
| 17.03.2026 | 19,60 | 20,80 | 19,55 | 20,20 | 2,02% | 23.520,00 |
| 16.03.2026 | 20,15 | 20,20 | 19,65 | 19,80 | -0,75% | 9.541,00 |
| 13.03.2026 | 19,30 | 20,35 | 19,25 | 19,95 | 3,37% | 1.520,00 |
| 12.03.2026 | 19,00 | 19,60 | 19,00 | 19,30 | 0,78% | 17.900,00 |
| 11.03.2026 | 19,15 | 19,30 | 18,95 | 19,15 | 0,26% | 23.175,00 |
| 10.03.2026 | 18,60 | 19,30 | 18,60 | 19,10 | 2,41% | - |
| 09.03.2026 | 18,40 | 18,90 | 18,10 | 18,65 | -0,27% | 135,00 |
| 06.03.2026 | 19,00 | 19,05 | 18,65 | 18,70 | -1,58% | - |
| 05.03.2026 | 18,80 | 19,25 | 18,75 | 19,00 | 0,26% | 2.870,00 |
| 04.03.2026 | 18,70 | 19,10 | 18,70 | 18,95 | 1,88% | 1.190,00 |
| 03.03.2026 | 19,35 | 19,40 | 18,55 | 18,60 | -4,12% | 50.400,00 |
| 02.03.2026 | 19,45 | 19,90 | 19,15 | 19,40 | -1,52% | - |
| 27.02.2026 | 19,75 | 19,95 | 19,55 | 19,70 | 0,00% | 8.470,00 |
| 26.02.2026 | 19,30 | 19,95 | 19,15 | 19,70 | 1,55% | - |
| 25.02.2026 | 18,60 | 19,50 | 18,35 | 19,40 | 2,65% | 10.600,00 |
| 24.02.2026 | 18,50 | 19,15 | 18,50 | 18,90 | 2,16% | - |
| 23.02.2026 | 18,50 | 18,80 | 18,45 | 18,50 | 0,54% | - |
| 20.02.2026 | 18,75 | 18,80 | 18,40 | 18,40 | -1,34% | - |
| 19.02.2026 | 18,60 | 18,70 | 18,25 | 18,65 | -0,27% | - |
| 18.02.2026 | 18,70 | 18,85 | 18,60 | 18,70 | 0,00% | 7.650,00 |
| 17.02.2026 | 18,50 | 18,90 | 18,50 | 18,70 | 0,54% | 3.510,00 |
| 16.02.2026 | 18,55 | 18,70 | 18,35 | 18,60 | 0,27% | 936,00 |
| 13.02.2026 | 18,25 | 18,70 | 18,15 | 18,55 | 2,49% | - |
| 12.02.2026 | 18,20 | 18,30 | 17,80 | 18,10 | -0,55% | - |
| 11.02.2026 | 17,90 | 18,25 | 17,85 | 18,20 | 1,68% | - |
| 10.02.2026 | 17,90 | 17,90 | 17,65 | 17,90 | -0,56% | - |
| 09.02.2026 | 17,70 | 18,00 | 17,60 | 18,00 | 2,86% | 720,00 |
| 06.02.2026 | 17,50 | 17,90 | 17,45 | 17,50 | 1,16% | 3.654,00 |
| 05.02.2026 | 18,00 | 18,00 | 17,25 | 17,30 | -2,81% | 2.400,00 |
| 04.02.2026 | 17,95 | 18,20 | 17,80 | 17,80 | -0,28% | 8.636,00 |
| 03.02.2026 | 18,00 | 18,00 | 17,65 | 17,85 | 0,00% | - |
| 02.02.2026 | 17,75 | 18,05 | 17,70 | 17,85 | 0,28% | - |
| 30.01.2026 | 17,75 | 17,95 | 17,70 | 17,80 | 0,28% | 200,00 |
| 29.01.2026 | 17,70 | 17,95 | 17,65 | 17,75 | -0,28% | - |
| 28.01.2026 | 17,70 | 17,90 | 17,45 | 17,80 | 1,14% | - |
| 27.01.2026 | 17,30 | 17,70 | 17,30 | 17,60 | 1,73% | 24.744,00 |
| 26.01.2026 | 16,80 | 17,45 | 16,75 | 17,30 | 2,98% | 42.904,00 |
| 23.01.2026 | 17,00 | 17,20 | 16,80 | 16,80 | -1,75% | 25.100,00 |
| 22.01.2026 | 17,00 | 17,25 | 16,95 | 17,10 | 0,88% | 7.440,00 |
| 21.01.2026 | 17,00 | 17,05 | 16,85 | 16,95 | -0,29% | - |
| 20.01.2026 | 17,35 | 17,60 | 17,00 | 17,00 | -2,30% | - |
| 19.01.2026 | 17,35 | 17,60 | 17,30 | 17,40 | 0,58% | 13.700,00 |
| 16.01.2026 | 17,20 | 17,40 | 17,00 | 17,30 | 1,76% | - |
| 15.01.2026 | 17,00 | 17,25 | 16,75 | 17,00 | 0,89% | - |
| 14.01.2026 | 16,65 | 16,95 | 16,60 | 16,85 | 1,51% | - |
| 13.01.2026 | 16,90 | 16,95 | 16,55 | 16,60 | -1,78% | - |
| 12.01.2026 | 16,80 | 17,05 | 16,75 | 16,90 | 1,20% | - |
| 09.01.2026 | 16,90 | 16,95 | 16,70 | 16,70 | -0,89% | - |
| 08.01.2026 | 16,65 | 16,95 | 16,65 | 16,85 | 0,90% | - |
| 07.01.2026 | 16,55 | 16,90 | 16,55 | 16,70 | 0,00% | 3.375,00 |
| 06.01.2026 | 16,40 | 16,75 | 16,35 | 16,70 | 2,14% | - |
| 05.01.2026 | 16,45 | 16,55 | 16,20 | 16,35 | -0,30% | - |
| 02.01.2026 | 16,10 | 16,40 | 15,80 | 16,40 | 2,82% | - |
| 30.12.2025 | 16,00 | 16,00 | 15,95 | 15,95 | 2,90% | - |
| 29.12.2025 | 15,40 | 16,05 | 15,40 | 15,50 | -2,52% | - |
| 23.12.2025 | 15,80 | 16,00 | 15,75 | 15,90 | 0,95% | 1.730,00 |
| 22.12.2025 | 15,85 | 15,85 | 15,60 | 15,75 | -0,32% | - |
| 19.12.2025 | 15,70 | 15,80 | 15,65 | 15,80 | 0,96% | - |
| 18.12.2025 | 15,70 | 15,80 | 15,60 | 15,65 | 2,96% | - |
| 17.12.2025 | 15,50 | 15,85 | 15,20 | 15,20 | 0,66% | - |
| 15.12.2025 | 15,45 | 15,50 | 15,10 | 15,10 | -0,33% | - |
| 12.12.2025 | 15,30 | 15,35 | 15,00 | 15,15 | 0,00% | - |
| 11.12.2025 | 15,60 | 15,60 | 15,15 | 15,15 | -3,81% | - |
| 10.12.2025 | 15,55 | 15,80 | 15,55 | 15,75 | 3,62% | - |
| 08.12.2025 | 15,55 | 15,55 | 15,20 | 15,20 | -2,25% | - |
| 04.12.2025 | 15,85 | 15,85 | 15,50 | 15,55 | -1,58% | - |
| 03.12.2025 | 15,50 | 15,85 | 15,50 | 15,80 | 4,29% | - |
| 01.12.2025 | 15,45 | 15,50 | 15,10 | 15,15 | -1,30% | - |
| 28.11.2025 | 15,50 | 15,50 | 15,20 | 15,35 | -0,97% | - |
| 27.11.2025 | 15,60 | 15,80 | 15,35 | 15,50 | 2,65% | - |
| 26.11.2025 | 15,45 | 15,50 | 15,10 | 15,10 | -1,95% | - |
| 25.11.2025 | 15,55 | 15,55 | 15,40 | 15,40 | 1,99% | - |
| 24.11.2025 | 15,60 | 15,65 | 15,10 | 15,10 | 0,00% | - |
| 21.11.2025 | 15,50 | 15,60 | 15,10 | 15,10 | -0,66% | - |
| 20.11.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | - |
| 19.11.2025 | 15,45 | 15,50 | 15,20 | 15,40 | 0,33% | - |
| 18.11.2025 | 15,45 | 15,45 | 15,10 | 15,35 | 0,99% | - |
| 17.11.2025 | 15,45 | 15,50 | 15,20 | 15,20 | 0,00% | - |
| 14.11.2025 | 15,40 | 15,45 | 15,10 | 15,20 | -1,94% | - |
| 13.11.2025 | 15,60 | 15,65 | 15,10 | 15,50 | 1,31% | 60,00 |
| 12.11.2025 | 15,90 | 16,05 | 15,20 | 15,30 | -2,55% | 128,00 |
| 11.11.2025 | 16,10 | 16,10 | 15,70 | 15,70 | 0,64% | - |
| 10.11.2025 | 16,15 | 16,20 | 15,60 | 15,60 | -0,64% | - |
| 07.11.2025 | 16,10 | 16,20 | 15,70 | 15,70 | -2,48% | - |
| 06.11.2025 | 16,05 | 16,25 | 16,00 | 16,10 | 2,55% | - |
| 05.11.2025 | 15,75 | 16,10 | 15,70 | 15,70 | 1,95% | - |
| 04.11.2025 | 15,85 | 15,90 | 15,40 | 15,40 | -0,65% | - |
| 03.11.2025 | 16,15 | 16,15 | 15,50 | 15,50 | -4,02% | - |
| 31.10.2025 | 16,30 | 16,30 | 16,05 | 16,15 | 0,94% | - |