14,565€
4,52%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,77 | 14,69 | 13,77 | 14,60 | 4,77% | 308.497,00 |
| 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 |
| 15.01.2025 | 10,61 | 10,76 | 10,57 | 10,72 | 1,61% | 129.680,00 |
| 14.01.2025 | 10,56 | 10,64 | 10,47 | 10,55 | -0,19% | 65.049,00 |
| 13.01.2025 | 10,59 | 10,73 | 10,49 | 10,57 | -0,47% | 83.182,00 |
| 10.01.2025 | 11,02 | 11,02 | 10,54 | 10,62 | -4,37% | 102.843,00 |
| 09.01.2025 | 11,23 | 11,25 | 11,06 | 11,10 | -1,20% | 29.403,00 |
| 08.01.2025 | 11,24 | 11,27 | 11,10 | 11,24 | -0,04% | 40.805,00 |
| 07.01.2025 | 11,37 | 11,39 | 11,22 | 11,24 | -1,23% | 182.359,00 |
| 06.01.2025 | 11,63 | 11,63 | 11,26 | 11,38 | -1,26% | 49.729,00 |
| 03.01.2025 | 11,48 | 11,59 | 11,47 | 11,53 | 0,44% | 15.172,00 |
| 02.01.2025 | 11,32 | 11,51 | 11,24 | 11,48 | 1,82% | 51.286,00 |
| 30.12.2024 | 11,22 | 11,31 | 11,22 | 11,27 | 0,49% | 22.986,00 |
| 27.12.2024 | 11,20 | 11,24 | 11,10 | 11,22 | 0,18% | 48.967,00 |
| 23.12.2024 | 11,18 | 11,22 | 11,11 | 11,20 | 0,77% | 95.995,00 |
| 22.12.2024 | 11,09 | 11,19 | 11,02 | 11,11 | 0,27% | 212.111,00 |
| 20.12.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,49% | - |
| 19.12.2024 | 11,07 | 11,18 | 11,01 | 11,14 | 0,23% | 343.637,00 |
| 18.12.2024 | 11,33 | 11,35 | 11,07 | 11,11 | -1,42% | 59.283,00 |
| 17.12.2024 | 11,85 | 11,86 | 11,17 | 11,27 | -4,69% | 410.927,00 |
| 16.12.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -0,25% | - |
| 13.12.2024 | 11,90 | 11,97 | 11,84 | 11,86 | -0,34% | 306.603,00 |
| 12.12.2024 | 11,92 | 11,96 | 11,86 | 11,90 | 0,04% | 147.035,00 |
| 11.12.2024 | 12,02 | 12,07 | 11,88 | 11,89 | -0,96% | 223.906,00 |
| 10.12.2024 | 11,99 | 12,07 | 11,98 | 12,01 | 0,38% | 30.027,00 |
| 09.12.2024 | 12,04 | 12,08 | 11,95 | 11,96 | -0,54% | 239.098,00 |
| 06.12.2024 | 12,08 | 12,20 | 12,02 | 12,03 | 0,00% | 104.452,00 |
| 05.12.2024 | 11,92 | 12,06 | 11,91 | 12,03 | 1,01% | 223.075,00 |
| 04.12.2024 | 12,07 | 12,08 | 11,91 | 11,91 | -1,24% | 54.530,00 |
| 03.12.2024 | 12,30 | 12,32 | 12,04 | 12,06 | -1,67% | 38.684,00 |
| 02.12.2024 | 12,18 | 12,34 | 12,14 | 12,26 | 0,82% | 33.341,00 |
| 29.11.2024 | 12,08 | 12,20 | 12,06 | 12,16 | 0,62% | 17.352,00 |
| 28.11.2024 | 11,96 | 12,14 | 11,92 | 12,09 | 1,34% | 19.431,00 |
| 27.11.2024 | 12,06 | 12,09 | 11,83 | 11,93 | -1,16% | 53.257,00 |
| 26.11.2024 | 12,07 | 12,15 | 12,01 | 12,07 | -0,41% | 14.863,00 |
| 25.11.2024 | 12,04 | 12,19 | 11,99 | 12,12 | 0,83% | 189.033,00 |
| 22.11.2024 | 11,63 | 12,06 | 11,62 | 12,02 | 3,31% | 29.655,00 |
| 21.11.2024 | 11,61 | 11,65 | 11,48 | 11,63 | 0,43% | 21.095,00 |
| 20.11.2024 | 11,66 | 11,73 | 11,57 | 11,58 | -0,60% | 22.418,00 |
| 19.11.2024 | 11,59 | 11,76 | 11,54 | 11,65 | 1,13% | 52.083,00 |
| 18.11.2024 | 11,67 | 11,68 | 11,52 | 11,52 | -1,29% | 23.189,00 |
| 15.11.2024 | 11,76 | 11,91 | 11,56 | 11,67 | -0,77% | 215.519,00 |
| 14.11.2024 | 11,75 | 11,90 | 11,62 | 11,76 | 0,26% | 35.435,00 |
| 13.11.2024 | 11,75 | 11,88 | 11,73 | 11,73 | -0,38% | 54.533,00 |
| 12.11.2024 | 11,96 | 12,01 | 11,76 | 11,78 | -1,87% | 42.179,00 |