11,035€
-0,27%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 11,03 | 11,12 | 11,01 | 11,04 | -0,50% | 94.841,00 |
| 20.01.2025 | 11,09 | 11,13 | 10,99 | 11,09 | 0,14% | 100.939,00 |
| 17.01.2025 | 10,94 | 11,13 | 10,93 | 11,08 | 1,37% | 204.135,00 |
| 16.01.2025 | 10,74 | 10,94 | 10,67 | 10,93 | 1,86% | 113.999,00 |
| 15.01.2025 | 10,60 | 10,77 | 10,57 | 10,73 | 1,58% | 266.056,00 |
| 14.01.2025 | 10,59 | 10,68 | 10,47 | 10,56 | -0,16% | 197.083,00 |
| 13.01.2025 | 10,62 | 10,73 | 10,45 | 10,58 | -0,50% | 230.094,00 |
| 10.01.2025 | 10,99 | 11,04 | 10,53 | 10,63 | -4,34% | 193.605,00 |
| 09.01.2025 | 11,24 | 11,27 | 11,05 | 11,11 | -1,18% | 109.111,00 |
| 08.01.2025 | 11,25 | 11,27 | 11,09 | 11,24 | 0,00% | 150.237,00 |
| 07.01.2025 | 11,39 | 11,41 | 11,21 | 11,24 | -1,33% | 348.900,00 |
| 06.01.2025 | 11,59 | 11,63 | 11,25 | 11,40 | -1,38% | 160.866,00 |
| 03.01.2025 | 11,50 | 11,58 | 11,47 | 11,56 | 0,50% | 79.425,00 |
| 02.01.2025 | 11,28 | 11,51 | 11,27 | 11,50 | 2,01% | 126.977,00 |
| 30.12.2024 | 11,23 | 11,32 | 11,23 | 11,27 | 0,33% | 53.023,00 |
| 27.12.2024 | 11,21 | 11,24 | 11,09 | 11,23 | 0,22% | 102.645,00 |
| 23.12.2024 | 11,15 | 11,23 | 11,12 | 11,21 | 0,61% | 195.650,00 |
| 20.12.2024 | 11,13 | 11,18 | 11,02 | 11,14 | -0,12% | 341.023,00 |
| 19.12.2024 | 11,07 | 11,17 | 11,01 | 11,15 | 0,31% | 523.752,00 |
| 18.12.2024 | 11,30 | 11,37 | 11,06 | 11,12 | -1,57% | 179.273,00 |
| 17.12.2024 | 11,65 | 11,72 | 11,16 | 11,30 | -3,36% | 578.443,00 |
| 16.12.2024 | 11,87 | 11,88 | 11,67 | 11,69 | -1,64% | 1.210.782,00 |
| 13.12.2024 | 11,91 | 11,98 | 11,83 | 11,88 | -0,29% | 444.344,00 |
| 12.12.2024 | 11,90 | 11,95 | 11,86 | 11,92 | 0,04% | 265.958,00 |
| 11.12.2024 | 12,03 | 12,08 | 11,88 | 11,91 | -1,00% | 347.076,00 |
| 10.12.2024 | 11,99 | 12,09 | 11,98 | 12,03 | 0,42% | 178.608,00 |
| 09.12.2024 | 12,05 | 12,10 | 11,95 | 11,98 | -0,46% | 709.884,00 |
| 06.12.2024 | 12,09 | 12,24 | 12,03 | 12,04 | 0,05% | 283.616,00 |
| 05.12.2024 | 11,92 | 12,07 | 11,90 | 12,03 | 0,90% | 338.706,00 |
| 04.12.2024 | 12,08 | 12,11 | 11,91 | 11,93 | -1,10% | 106.735,00 |
| 03.12.2024 | 12,28 | 12,33 | 12,04 | 12,06 | -1,81% | 150.108,00 |
| 02.12.2024 | 12,15 | 12,35 | 12,15 | 12,28 | 0,86% | 185.703,00 |
| 29.11.2024 | 12,09 | 12,20 | 12,06 | 12,18 | 0,64% | 148.603,00 |
| 28.11.2024 | 11,98 | 12,14 | 11,92 | 12,10 | 1,20% | 111.133,00 |
| 27.11.2024 | 12,08 | 12,15 | 11,83 | 11,96 | -1,12% | 433.330,00 |
| 26.11.2024 | 12,08 | 12,17 | 12,01 | 12,09 | -0,31% | 96.251,00 |
| 25.11.2024 | 12,05 | 12,19 | 11,99 | 12,13 | 0,79% | 396.468,00 |
| 22.11.2024 | 11,64 | 12,07 | 11,63 | 12,03 | 3,35% | 110.201,00 |
| 21.11.2024 | 11,62 | 11,67 | 11,48 | 11,64 | 0,28% | 198.252,00 |
| 20.11.2024 | 11,69 | 11,74 | 11,56 | 11,61 | -0,47% | 124.671,00 |
| 19.11.2024 | 11,59 | 11,77 | 11,55 | 11,67 | 1,17% | 159.522,00 |
| 18.11.2024 | 11,68 | 11,75 | 11,53 | 11,53 | -1,37% | 107.511,00 |
| 15.11.2024 | 11,76 | 11,91 | 11,55 | 11,69 | -0,79% | 421.313,00 |
| 14.11.2024 | 11,74 | 11,97 | 11,61 | 11,78 | 0,34% | 102.194,00 |
| 13.11.2024 | 11,78 | 11,90 | 11,74 | 11,74 | -0,51% | 159.514,00 |
| 12.11.2024 | 12,01 | 12,01 | 11,79 | 11,80 | -1,76% | 146.495,00 |
| 11.11.2024 | 11,99 | 12,11 | 11,96 | 12,02 | 0,46% | 157.291,00 |
| 08.11.2024 | 12,08 | 12,09 | 11,89 | 11,96 | -1,02% | 346.010,00 |
| 07.11.2024 | 12,26 | 12,28 | 12,01 | 12,08 | -1,39% | 143.259,00 |
| 06.11.2024 | 12,31 | 12,46 | 12,14 | 12,25 | -0,95% | 107.470,00 |
| 05.11.2024 | 12,41 | 12,48 | 12,34 | 12,37 | -0,08% | 58.427,00 |
| 04.11.2024 | 12,47 | 12,58 | 12,37 | 12,38 | -0,64% | 69.912,00 |
| 01.11.2024 | 12,41 | 12,61 | 12,36 | 12,46 | 0,34% | 145.597,00 |
| 31.10.2024 | 12,49 | 12,52 | 12,29 | 12,42 | -0,76% | 329.802,00 |
| 30.10.2024 | 12,72 | 12,74 | 12,49 | 12,51 | -1,74% | 203.538,00 |
| 29.10.2024 | 12,86 | 12,94 | 12,67 | 12,74 | -0,89% | 62.498,00 |
| 28.10.2024 | 12,79 | 12,91 | 12,72 | 12,85 | 0,98% | 77.389,00 |
| 25.10.2024 | 12,88 | 12,88 | 12,71 | 12,73 | -1,34% | 79.359,00 |
| 24.10.2024 | 12,93 | 13,03 | 12,88 | 12,90 | -0,19% | 84.668,00 |
| 23.10.2024 | 12,77 | 12,95 | 12,75 | 12,92 | 1,44% | 160.260,00 |
| 22.10.2024 | 13,00 | 13,00 | 12,63 | 12,74 | -1,83% | 102.393,00 |
| 21.10.2024 | 13,00 | 13,03 | 12,91 | 12,98 | -0,35% | 229.647,00 |
| 18.10.2024 | 13,08 | 13,10 | 12,93 | 13,02 | -0,49% | 111.460,00 |
| 17.10.2024 | 13,28 | 13,30 | 13,05 | 13,09 | -1,45% | 83.817,00 |
| 16.10.2024 | 13,17 | 13,29 | 13,11 | 13,28 | 0,95% | 52.832,00 |
| 15.10.2024 | 12,95 | 13,30 | 12,94 | 13,16 | 1,68% | 263.073,00 |
| 14.10.2024 | 12,90 | 12,97 | 12,88 | 12,94 | 0,02% | 120.249,00 |
| 11.10.2024 | 12,86 | 12,95 | 12,82 | 12,94 | 0,62% | 230.512,00 |
| 10.10.2024 | 12,84 | 12,92 | 12,81 | 12,86 | 0,09% | 76.857,00 |
| 09.10.2024 | 12,88 | 12,96 | 12,81 | 12,84 | -0,33% | 94.138,00 |
| 08.10.2024 | 12,63 | 12,90 | 12,57 | 12,89 | 1,55% | 108.788,00 |
| 07.10.2024 | 12,94 | 12,98 | 12,65 | 12,69 | -2,05% | 135.335,00 |
| 04.10.2024 | 13,08 | 13,08 | 12,79 | 12,95 | -0,67% | 283.920,00 |
| 03.10.2024 | 13,08 | 13,18 | 13,01 | 13,04 | -1,04% | 301.328,00 |
| 02.10.2024 | 13,34 | 13,36 | 13,10 | 13,18 | -1,24% | 156.624,00 |
| 01.10.2024 | 13,39 | 13,41 | 13,30 | 13,34 | -0,15% | 330.772,00 |
| 30.09.2024 | 13,43 | 13,50 | 13,32 | 13,36 | -0,46% | 140.277,00 |
| 27.09.2024 | 13,39 | 13,52 | 13,38 | 13,43 | 0,16% | 456.642,00 |
| 26.09.2024 | 13,50 | 13,50 | 13,33 | 13,40 | -0,01% | 91.409,00 |
| 25.09.2024 | 13,36 | 13,45 | 13,35 | 13,41 | -0,11% | 220.754,00 |
| 24.09.2024 | 13,38 | 13,43 | 13,25 | 13,42 | 0,26% | 352.502,00 |
| 23.09.2024 | 13,30 | 13,41 | 13,25 | 13,39 | 0,78% | 102.149,00 |
| 20.09.2024 | 13,20 | 13,38 | 13,18 | 13,28 | 0,48% | 54.509,00 |
| 19.09.2024 | 13,57 | 13,66 | 13,10 | 13,22 | -2,27% | 143.020,00 |
| 18.09.2024 | 13,72 | 13,77 | 13,51 | 13,53 | -1,41% | 98.032,00 |
| 17.09.2024 | 13,73 | 13,83 | 13,63 | 13,72 | 0,35% | 200.217,00 |
| 16.09.2024 | 13,55 | 13,73 | 13,53 | 13,67 | 1,00% | 177.814,00 |
| 13.09.2024 | 13,36 | 13,63 | 13,34 | 13,54 | 1,20% | 156.293,00 |
| 12.09.2024 | 13,50 | 13,53 | 13,34 | 13,38 | -0,84% | 117.869,00 |
| 11.09.2024 | 13,44 | 13,49 | 13,33 | 13,49 | 0,21% | 150.510,00 |
| 10.09.2024 | 13,40 | 13,50 | 13,39 | 13,46 | 0,26% | 216.326,00 |
| 09.09.2024 | 13,26 | 13,44 | 13,19 | 13,43 | 1,86% | 150.424,00 |
| 06.09.2024 | 13,13 | 13,32 | 13,08 | 13,18 | 0,24% | 443.125,00 |
| 05.09.2024 | 12,97 | 13,24 | 12,92 | 13,15 | 1,33% | 294.802,00 |
| 04.09.2024 | 12,84 | 13,02 | 12,80 | 12,98 | 0,74% | 78.676,00 |
| 03.09.2024 | 12,88 | 12,99 | 12,85 | 12,88 | 0,04% | 163.808,00 |
| 02.09.2024 | 12,79 | 12,91 | 12,78 | 12,88 | 0,60% | 90.677,00 |
| 30.08.2024 | 12,68 | 12,85 | 12,67 | 12,80 | 1,33% | 176.730,00 |
| 29.08.2024 | 12,83 | 12,87 | 12,63 | 12,63 | -1,33% | 215.280,00 |
| 28.08.2024 | 12,72 | 12,87 | 12,71 | 12,80 | 0,67% | 438.374,00 |