13,935€
-0,71%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
Ask:
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,11 | 14,11 | 13,90 | 13,97 | -0,60% | 263.493,00 |
| 01.04.2025 | 13,94 | 14,10 | 13,89 | 14,05 | 0,77% | 255.236,00 |
| 31.03.2025 | 13,74 | 13,99 | 13,71 | 13,94 | 0,85% | 295.958,00 |
| 28.03.2025 | 13,47 | 13,93 | 13,47 | 13,83 | 2,29% | 155.038,00 |
| 27.03.2025 | 13,30 | 13,55 | 13,29 | 13,52 | 1,52% | 205.708,00 |
| 26.03.2025 | 13,24 | 13,37 | 13,24 | 13,31 | 0,59% | 158.216,00 |
| 25.03.2025 | 13,07 | 13,30 | 13,03 | 13,24 | 1,11% | 134.617,00 |
| 24.03.2025 | 13,22 | 13,26 | 13,07 | 13,09 | -0,53% | 415.940,00 |
| 21.03.2025 | 13,13 | 13,26 | 13,11 | 13,16 | -0,14% | 253.922,00 |
| 20.03.2025 | 13,09 | 13,20 | 12,97 | 13,18 | 0,65% | 123.208,00 |
| 19.03.2025 | 13,11 | 13,18 | 13,04 | 13,09 | 0,44% | 212.609,00 |
| 18.03.2025 | 13,04 | 13,11 | 12,98 | 13,04 | 0,02% | 126.776,00 |
| 17.03.2025 | 13,05 | 13,13 | 12,97 | 13,03 | -0,24% | 340.543,00 |
| 14.03.2025 | 13,03 | 13,15 | 12,93 | 13,06 | 0,29% | 144.785,00 |
| 13.03.2025 | 12,83 | 13,05 | 12,79 | 13,03 | 1,36% | 116.095,00 |
| 12.03.2025 | 12,81 | 12,92 | 12,73 | 12,85 | 0,51% | 182.549,00 |
| 11.03.2025 | 12,88 | 13,02 | 12,71 | 12,79 | -1,03% | 395.970,00 |
| 10.03.2025 | 12,64 | 13,02 | 12,63 | 12,92 | 0,06% | 257.890,00 |
| 07.03.2025 | 12,54 | 12,92 | 12,53 | 12,91 | 3,03% | 206.840,00 |
| 06.03.2025 | 12,41 | 12,58 | 12,18 | 12,53 | 2,45% | 155.541,00 |
| 05.03.2025 | 12,54 | 12,57 | 12,15 | 12,23 | -2,18% | 228.020,00 |
| 04.03.2025 | 12,34 | 12,52 | 12,30 | 12,50 | 1,90% | 262.190,00 |
| 03.03.2025 | 12,32 | 12,37 | 12,10 | 12,27 | -0,07% | 169.177,00 |
| 28.02.2025 | 12,23 | 12,39 | 12,23 | 12,28 | 0,12% | 185.128,00 |
| 27.02.2025 | 12,46 | 12,47 | 12,14 | 12,26 | -1,68% | 239.388,00 |
| 26.02.2025 | 12,28 | 12,60 | 12,08 | 12,47 | 3,23% | 252.173,00 |
| 25.02.2025 | 12,07 | 12,17 | 12,03 | 12,08 | 0,23% | 324.162,00 |
| 24.02.2025 | 11,84 | 12,14 | 11,73 | 12,06 | 2,70% | 173.432,00 |
| 21.02.2025 | 11,72 | 11,77 | 11,62 | 11,74 | 0,22% | 250.891,00 |
| 20.02.2025 | 11,62 | 11,77 | 11,61 | 11,71 | 1,10% | 288.210,00 |
| 19.02.2025 | 11,57 | 11,77 | 11,52 | 11,59 | 0,22% | 161.392,00 |
| 18.02.2025 | 11,56 | 11,67 | 11,49 | 11,56 | 0,02% | 156.273,00 |
| 17.02.2025 | 11,54 | 11,58 | 11,42 | 11,56 | 0,26% | 211.104,00 |
| 14.02.2025 | 11,49 | 11,58 | 11,46 | 11,53 | 0,42% | 232.000,00 |
| 13.02.2025 | 11,46 | 11,66 | 11,40 | 11,48 | 0,19% | 215.816,00 |
| 12.02.2025 | 11,53 | 11,60 | 11,33 | 11,46 | -0,71% | 149.436,00 |
| 11.02.2025 | 11,59 | 11,66 | 11,46 | 11,54 | -0,56% | 96.253,00 |
| 10.02.2025 | 11,67 | 11,74 | 11,50 | 11,61 | -0,17% | 253.886,00 |
| 07.02.2025 | 11,48 | 11,65 | 11,48 | 11,63 | 1,19% | 101.318,00 |
| 06.02.2025 | 11,52 | 11,57 | 11,41 | 11,49 | -0,22% | 141.723,00 |
| 05.02.2025 | 11,38 | 11,53 | 11,34 | 11,51 | 1,05% | 127.194,00 |
| 04.02.2025 | 11,39 | 11,45 | 11,29 | 11,39 | 0,07% | 84.810,00 |
| 03.02.2025 | 11,19 | 11,47 | 11,19 | 11,39 | -0,39% | 183.654,00 |
| 31.01.2025 | 11,47 | 11,54 | 11,36 | 11,43 | -0,37% | 127.365,00 |
| 30.01.2025 | 11,23 | 11,49 | 11,21 | 11,47 | 2,32% | 137.248,00 |
| 29.01.2025 | 11,17 | 11,25 | 11,03 | 11,21 | 0,45% | 192.827,00 |
| 28.01.2025 | 11,03 | 11,26 | 10,96 | 11,16 | 0,93% | 173.710,00 |
| 27.01.2025 | 10,81 | 11,13 | 10,81 | 11,06 | 1,89% | 205.423,00 |
| 24.01.2025 | 10,94 | 11,00 | 10,80 | 10,86 | -0,73% | 175.868,00 |
| 23.01.2025 | 10,89 | 10,96 | 10,87 | 10,94 | 0,55% | 104.082,00 |
| 22.01.2025 | 11,12 | 11,12 | 10,87 | 10,88 | -1,92% | 165.204,00 |
| 21.01.2025 | 11,03 | 11,12 | 11,01 | 11,09 | -0,02% | 146.898,00 |
| 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 |