15,325€
0,07%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,34 | 15,41 | 15,29 | 15,35 | 0,14% | 168.088,00 |
| 05.06.2025 | 15,39 | 15,51 | 15,27 | 15,32 | -0,92% | 206.729,00 |
| 04.06.2025 | 15,38 | 15,53 | 15,34 | 15,47 | 0,89% | 182.213,00 |
| 03.06.2025 | 15,45 | 15,52 | 15,27 | 15,33 | -0,87% | 192.597,00 |
| 02.06.2025 | 15,26 | 15,59 | 15,19 | 15,46 | -0,25% | 159.522,00 |
| 30.05.2025 | 15,53 | 15,61 | 15,41 | 15,50 | -0,06% | 135.658,00 |
| 29.05.2025 | 15,55 | 15,60 | 15,30 | 15,51 | 0,36% | 17.837,00 |
| 28.05.2025 | 15,60 | 15,68 | 15,44 | 15,46 | -1,12% | 63.535,00 |
| 27.05.2025 | 15,79 | 15,81 | 15,49 | 15,63 | -1,08% | 56.730,00 |
| 26.05.2025 | 15,70 | 15,83 | 15,61 | 15,80 | 1,06% | 59.315,00 |
| 23.05.2025 | 15,51 | 15,75 | 15,46 | 15,64 | 0,94% | 66.072,00 |
| 22.05.2025 | 15,39 | 15,55 | 15,37 | 15,49 | 0,91% | 114.497,00 |
| 21.05.2025 | 15,25 | 15,53 | 15,19 | 15,35 | 0,69% | 91.368,00 |
| 20.05.2025 | 15,05 | 15,31 | 15,02 | 15,25 | 1,70% | 106.237,00 |
| 19.05.2025 | 14,76 | 15,06 | 14,74 | 14,99 | 1,52% | 75.450,00 |
| 16.05.2025 | 14,73 | 14,83 | 14,62 | 14,77 | -2,86% | 112.818,00 |
| 15.05.2025 | 14,99 | 15,30 | 14,87 | 15,20 | 1,30% | 76.934,00 |
| 14.05.2025 | 15,03 | 15,24 | 14,59 | 15,01 | 1,97% | 76.036,00 |
| 13.05.2025 | 14,93 | 15,03 | 14,66 | 14,72 | -1,31% | 60.335,00 |
| 12.05.2025 | 15,59 | 15,60 | 14,86 | 14,91 | -3,62% | 57.821,00 |
| 09.05.2025 | 15,54 | 15,60 | 15,41 | 15,47 | -0,13% | 23.286,00 |
| 08.05.2025 | 15,83 | 15,83 | 15,48 | 15,49 | -1,84% | 12.024,00 |
| 07.05.2025 | 15,69 | 15,84 | 15,57 | 15,78 | 0,67% | 80.101,00 |
| 06.05.2025 | 15,42 | 15,71 | 15,42 | 15,68 | 1,92% | 37.152,00 |
| 05.05.2025 | 15,44 | 15,59 | 15,38 | 15,38 | -0,29% | 61.316,00 |
| 02.05.2025 | 15,45 | 15,49 | 15,24 | 15,43 | 0,29% | 49.047,00 |
| 30.04.2025 | 15,20 | 15,42 | 15,15 | 15,38 | 1,15% | 31.808,00 |
| 29.04.2025 | 14,89 | 15,23 | 14,84 | 15,21 | 1,71% | 41.723,00 |
| 28.04.2025 | 15,03 | 15,15 | 14,91 | 14,95 | -0,20% | 49.234,00 |
| 25.04.2025 | 15,15 | 15,18 | 14,96 | 14,98 | -0,63% | 44.617,00 |
| 24.04.2025 | 15,10 | 15,34 | 15,07 | 15,08 | -0,13% | 78.994,00 |
| 23.04.2025 | 15,62 | 15,62 | 14,81 | 15,10 | -2,74% | 114.905,00 |
| 22.04.2025 | 15,18 | 15,55 | 15,18 | 15,52 | 2,41% | 45.832,00 |
| 17.04.2025 | 15,16 | 15,34 | 15,08 | 15,16 | 0,40% | 44.092,00 |
| 16.04.2025 | 14,77 | 15,18 | 14,77 | 15,10 | 1,82% | 163.921,00 |
| 15.04.2025 | 14,52 | 14,90 | 14,46 | 14,83 | 1,86% | 71.913,00 |
| 14.04.2025 | 14,59 | 14,66 | 14,43 | 14,56 | -0,10% | 26.243,00 |
| 11.04.2025 | 14,39 | 14,63 | 14,33 | 14,57 | 1,67% | 41.918,00 |
| 10.04.2025 | 14,55 | 14,55 | 14,01 | 14,33 | -0,62% | 100.754,00 |
| 09.04.2025 | 13,47 | 14,65 | 13,47 | 14,42 | 6,38% | 44.540,00 |
| 08.04.2025 | 13,74 | 13,93 | 13,43 | 13,56 | -0,26% | 106.455,00 |
| 07.04.2025 | 13,22 | 13,80 | 12,67 | 13,59 | -0,66% | 100.560,00 |
| 04.04.2025 | 14,52 | 14,76 | 13,68 | 13,68 | -6,08% | 227.301,00 |
| 03.04.2025 | 13,76 | 14,67 | 13,76 | 14,57 | 4,52% | 109.776,00 |
| 02.04.2025 | 14,11 | 14,11 | 13,90 | 13,94 | -0,71% | 104.737,00 |
| 01.04.2025 | 13,93 | 14,08 | 13,93 | 14,04 | 0,68% | 144.175,00 |
| 31.03.2025 | 13,74 | 13,98 | 13,71 | 13,94 | 0,87% | 111.819,00 |
| 28.03.2025 | 13,47 | 13,93 | 13,46 | 13,82 | 2,26% | 83.792,00 |
| 27.03.2025 | 13,30 | 13,54 | 13,30 | 13,52 | 1,65% | 126.845,00 |
| 26.03.2025 | 13,23 | 13,37 | 13,23 | 13,30 | 0,23% | 39.121,00 |
| 25.03.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 1,53% | - |
| 24.03.2025 | 13,21 | 13,26 | 13,07 | 13,07 | -0,57% | 52.115,00 |
| 21.03.2025 | 13,10 | 13,26 | 13,10 | 13,14 | -0,23% | 44.737,00 |
| 20.03.2025 | 13,08 | 13,20 | 12,98 | 13,17 | 0,73% | 32.411,00 |
| 19.03.2025 | 13,09 | 13,17 | 13,03 | 13,08 | 0,65% | 67.783,00 |
| 18.03.2025 | 13,02 | 13,10 | 12,99 | 12,99 | -0,15% | 54.012,00 |
| 17.03.2025 | 13,06 | 13,12 | 12,98 | 13,01 | -0,27% | 102.122,00 |
| 16.03.2025 | 13,03 | 13,14 | 12,93 | 13,05 | -0,11% | 48.360,00 |
| 14.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,42% | - |
| 13.03.2025 | 12,82 | 13,05 | 12,80 | 13,01 | 1,25% | 64.325,00 |
| 12.03.2025 | 12,78 | 12,91 | 12,74 | 12,85 | 0,71% | 53.094,00 |
| 11.03.2025 | 12,91 | 12,91 | 12,70 | 12,76 | -1,05% | 82.529,00 |
| 10.03.2025 | 12,70 | 13,01 | 12,70 | 12,89 | 0,00% | 126.576,00 |
| 07.03.2025 | 12,55 | 12,91 | 12,52 | 12,89 | 2,96% | 64.495,00 |
| 06.03.2025 | 12,38 | 12,57 | 12,18 | 12,52 | 2,67% | 68.451,00 |
| 05.03.2025 | 12,54 | 12,57 | 12,16 | 12,20 | -2,36% | 57.730,00 |
| 04.03.2025 | 12,34 | 12,52 | 12,30 | 12,49 | 2,00% | 95.049,00 |
| 03.03.2025 | 12,33 | 12,37 | 12,11 | 12,25 | -0,12% | 58.281,00 |
| 28.02.2025 | 12,27 | 12,39 | 12,20 | 12,26 | 0,16% | 24.845,00 |
| 27.02.2025 | 12,45 | 12,46 | 12,15 | 12,24 | -1,57% | 75.118,00 |
| 26.02.2025 | 12,25 | 12,59 | 12,25 | 12,44 | 2,77% | 110.821,00 |
| 25.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,54% | - |
| 24.02.2025 | 11,82 | 12,14 | 11,71 | 12,04 | 2,64% | 63.267,00 |
| 21.02.2025 | 11,69 | 11,76 | 11,62 | 11,73 | 0,26% | 61.712,00 |
| 20.02.2025 | 11,63 | 11,76 | 11,60 | 11,70 | 1,21% | 109.969,00 |
| 19.02.2025 | 11,54 | 11,76 | 11,53 | 11,56 | 0,09% | 40.014,00 |
| 18.02.2025 | 11,54 | 11,61 | 11,49 | 11,55 | -0,04% | 39.906,00 |
| 17.02.2025 | 11,57 | 11,57 | 11,43 | 11,55 | 0,35% | 92.966,00 |
| 14.02.2025 | 11,45 | 11,58 | 11,45 | 11,51 | 0,44% | 56.080,00 |
| 13.02.2025 | 11,48 | 11,64 | 11,40 | 11,46 | 0,22% | 82.915,00 |
| 12.02.2025 | 11,53 | 11,59 | 11,35 | 11,44 | -0,78% | 44.525,00 |
| 11.02.2025 | 11,55 | 11,66 | 11,47 | 11,53 | -0,52% | 30.737,00 |
| 10.02.2025 | 11,69 | 11,74 | 11,49 | 11,59 | -0,30% | 72.315,00 |
| 07.02.2025 | 11,46 | 11,64 | 11,46 | 11,62 | 1,35% | 35.341,00 |
| 06.02.2025 | 11,50 | 11,56 | 11,42 | 11,47 | -0,26% | 35.165,00 |
| 05.02.2025 | 11,34 | 11,52 | 11,34 | 11,50 | 0,97% | 22.919,00 |
| 04.02.2025 | 11,42 | 11,47 | 11,29 | 11,39 | 0,13% | 18.391,00 |
| 03.02.2025 | 11,17 | 11,47 | 11,17 | 11,37 | -0,39% | 82.381,00 |
| 31.01.2025 | 11,50 | 11,53 | 11,36 | 11,42 | -0,39% | 23.008,00 |
| 30.01.2025 | 11,21 | 11,50 | 11,21 | 11,46 | 2,23% | 45.628,00 |
| 29.01.2025 | 11,20 | 11,24 | 11,05 | 11,21 | 0,54% | 52.325,00 |
| 28.01.2025 | 11,00 | 11,26 | 10,97 | 11,15 | 0,54% | 45.279,00 |
| 27.01.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 2,31% | - |
| 24.01.2025 | 10,97 | 11,00 | 10,80 | 10,84 | -0,73% | 55.611,00 |
| 23.01.2025 | 10,87 | 10,97 | 10,87 | 10,92 | 0,55% | 21.281,00 |
| 22.01.2025 | 11,10 | 11,11 | 10,86 | 10,86 | -1,90% | 52.719,00 |
| 21.01.2025 | 11,02 | 11,11 | 11,02 | 11,07 | 0,05% | 37.871,00 |
| 20.01.2025 | 11,10 | 11,10 | 11,00 | 11,07 | 0,09% | 42.615,00 |
| 17.01.2025 | 10,97 | 11,12 | 10,91 | 11,06 | 1,28% | 74.094,00 |
| 16.01.2025 | 10,71 | 10,94 | 10,67 | 10,92 | 1,87% | 36.109,00 |