19,665€
1,81%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19,12 | 19,77 | 19,11 | 19,67 | 1,60% | 111.213,00 |
| 01.04.2026 | 19,21 | 19,38 | 19,10 | 19,36 | 1,29% | 38.124,00 |
| 31.03.2026 | 19,04 | 19,20 | 18,73 | 19,11 | 1,45% | 153.772,00 |
| 30.03.2026 | 18,44 | 19,00 | 18,44 | 18,84 | 2,31% | 16.988,00 |
| 27.03.2026 | 18,66 | 18,72 | 18,25 | 18,41 | -1,52% | 19.850,00 |
| 26.03.2026 | 18,82 | 18,89 | 18,55 | 18,70 | -1,37% | 18.757,00 |
| 25.03.2026 | 18,82 | 19,04 | 18,68 | 18,96 | 0,85% | 16.747,00 |
| 24.03.2026 | 18,49 | 18,88 | 18,35 | 18,80 | 1,46% | 18.322,00 |
| 23.03.2026 | 18,17 | 18,82 | 18,04 | 18,53 | 1,98% | 41.686,00 |
| 20.03.2026 | 19,26 | 19,52 | 18,17 | 18,17 | -5,95% | 49.683,00 |
| 19.03.2026 | 19,60 | 19,74 | 19,26 | 19,32 | -1,43% | 17.140,00 |
| 18.03.2026 | 20,36 | 20,42 | 19,57 | 19,60 | -3,47% | 47.009,00 |
| 17.03.2026 | 19,63 | 20,38 | 19,63 | 20,30 | 2,78% | 43.793,00 |
| 16.03.2026 | 19,91 | 20,00 | 19,62 | 19,75 | -0,65% | 81.328,00 |
| 13.03.2026 | 19,38 | 20,10 | 19,26 | 19,88 | 2,98% | 82.040,00 |
| 12.03.2026 | 18,96 | 19,49 | 18,96 | 19,31 | 0,99% | 14.253,00 |
| 11.03.2026 | 19,08 | 19,23 | 18,95 | 19,12 | 0,13% | 10.580,00 |
| 10.03.2026 | 18,58 | 19,25 | 18,57 | 19,09 | 2,52% | 26.964,00 |
| 09.03.2026 | 18,25 | 18,92 | 18,16 | 18,62 | -0,32% | 151.711,00 |
| 06.03.2026 | 19,05 | 19,05 | 18,47 | 18,68 | -1,53% | 56.678,00 |
| 05.03.2026 | 18,89 | 19,19 | 18,82 | 18,97 | 0,11% | 168.674,00 |
| 04.03.2026 | 18,71 | 19,06 | 18,62 | 18,95 | 0,77% | 35.332,00 |
| 03.03.2026 | 19,33 | 19,37 | 18,60 | 18,81 | -2,82% | 82.781,00 |
| 02.03.2026 | 19,54 | 19,71 | 19,19 | 19,35 | -1,60% | 38.336,00 |
| 27.02.2026 | 19,72 | 19,84 | 19,53 | 19,67 | -0,10% | 49.589,00 |
| 26.02.2026 | 19,48 | 19,84 | 19,17 | 19,69 | 1,50% | 82.438,00 |
| 25.02.2026 | 18,72 | 19,40 | 18,37 | 19,40 | 2,84% | 36.948,00 |
| 24.02.2026 | 18,47 | 19,02 | 18,47 | 18,86 | 2,25% | 25.926,00 |
| 23.02.2026 | 18,57 | 18,69 | 18,42 | 18,45 | -0,62% | 31.550,00 |
| 20.02.2026 | 18,63 | 18,66 | 18,48 | 18,56 | -0,38% | 26.677,00 |
| 19.02.2026 | 18,53 | 18,71 | 18,26 | 18,63 | 0,27% | 20.363,00 |
| 18.02.2026 | 18,66 | 18,81 | 18,50 | 18,58 | -0,40% | 16.522,00 |
| 17.02.2026 | 18,60 | 18,88 | 18,57 | 18,66 | 0,13% | 16.510,00 |
| 16.02.2026 | 18,49 | 18,66 | 18,39 | 18,63 | 0,87% | 17.354,00 |
| 13.02.2026 | 18,22 | 18,64 | 18,20 | 18,47 | 1,21% | 38.238,00 |
| 12.02.2026 | 18,30 | 18,30 | 17,93 | 18,25 | 0,36% | 31.462,00 |
| 11.02.2026 | 17,86 | 18,21 | 17,86 | 18,19 | 1,71% | 41.695,00 |
| 10.02.2026 | 17,85 | 17,90 | 17,70 | 17,88 | -0,28% | 11.984,00 |
| 09.02.2026 | 17,68 | 17,99 | 17,63 | 17,93 | 1,33% | 7.920,00 |
| 06.02.2026 | 17,53 | 17,89 | 17,47 | 17,70 | 1,49% | 15.857,00 |
| 05.02.2026 | 17,90 | 17,92 | 17,22 | 17,44 | -2,79% | 94.391,00 |
| 04.02.2026 | 17,93 | 18,14 | 17,90 | 17,94 | 0,28% | 19.454,00 |
| 03.02.2026 | 17,92 | 17,97 | 17,71 | 17,89 | -0,17% | 27.283,00 |
| 02.02.2026 | 17,66 | 18,07 | 17,66 | 17,92 | 0,34% | 29.111,00 |
| 30.01.2026 | 17,82 | 17,94 | 17,77 | 17,86 | 0,53% | 7.832,00 |
| 29.01.2026 | 17,69 | 17,89 | 17,63 | 17,76 | 0,06% | 19.581,00 |
| 28.01.2026 | 17,59 | 17,82 | 17,43 | 17,75 | 0,68% | 33.939,00 |
| 27.01.2026 | 17,29 | 17,64 | 17,29 | 17,63 | 2,08% | 45.329,00 |
| 26.01.2026 | 16,88 | 17,41 | 16,87 | 17,27 | 2,07% | 21.957,00 |
| 23.01.2026 | 16,99 | 17,04 | 16,82 | 16,92 | -0,65% | 21.133,00 |
| 22.01.2026 | 16,92 | 17,22 | 16,87 | 17,03 | 0,65% | 24.046,00 |
| 21.01.2026 | 16,96 | 17,05 | 16,86 | 16,92 | -0,27% | 34.111,00 |
| 20.01.2026 | 17,36 | 17,41 | 16,97 | 16,97 | -2,61% | 45.374,00 |
| 19.01.2026 | 17,38 | 17,57 | 17,33 | 17,42 | 0,49% | 126.552,00 |
| 16.01.2026 | 17,14 | 17,40 | 17,13 | 17,34 | 1,11% | 32.991,00 |
| 15.01.2026 | 16,91 | 17,23 | 16,88 | 17,15 | 1,36% | 37.969,00 |
| 14.01.2026 | 16,63 | 16,98 | 16,62 | 16,92 | 1,44% | 125.344,00 |
| 13.01.2026 | 16,83 | 16,89 | 16,54 | 16,68 | -1,07% | 113.546,00 |
| 12.01.2026 | 16,80 | 17,01 | 16,76 | 16,86 | 0,21% | 77.124,00 |
| 09.01.2026 | 16,97 | 16,97 | 16,72 | 16,82 | -0,53% | 36.418,00 |
| 08.01.2026 | 16,62 | 16,97 | 16,62 | 16,91 | 1,41% | 35.622,00 |
| 07.01.2026 | 16,51 | 16,88 | 16,51 | 16,68 | 0,88% | 35.637,00 |
| 06.01.2026 | 16,37 | 16,75 | 16,34 | 16,53 | 1,13% | 41.505,00 |
| 05.01.2026 | 16,50 | 16,54 | 16,16 | 16,35 | -0,55% | 21.339,00 |
| 02.01.2026 | 16,09 | 16,47 | 16,09 | 16,44 | 2,08% | 23.144,00 |
| 30.12.2025 | 16,00 | 16,12 | 15,98 | 16,10 | 1,16% | 8.005,00 |
| 29.12.2025 | 15,94 | 16,02 | 15,88 | 15,92 | 0,25% | 18.404,00 |
| 23.12.2025 | 15,74 | 16,01 | 15,73 | 15,88 | 0,89% | 76.578,00 |
| 22.12.2025 | 15,87 | 15,88 | 15,65 | 15,74 | -0,57% | 28.941,00 |
| 19.12.2025 | 15,65 | 15,98 | 15,62 | 15,83 | 0,73% | 18.467,00 |
| 18.12.2025 | 15,63 | 15,82 | 15,62 | 15,71 | 0,64% | 11.725,00 |
| 17.12.2025 | 15,37 | 15,83 | 15,37 | 15,61 | 1,69% | 20.494,00 |
| 16.12.2025 | 15,23 | 15,52 | 15,23 | 15,35 | 0,23% | 106.692,00 |
| 15.12.2025 | 15,27 | 15,40 | 15,13 | 15,32 | 0,66% | 62.116,00 |
| 12.12.2025 | 15,11 | 15,28 | 15,03 | 15,22 | 1,23% | 100.814,00 |
| 11.12.2025 | 15,43 | 15,55 | 15,00 | 15,03 | -3,25% | 61.350,00 |
| 10.12.2025 | 15,56 | 15,78 | 15,46 | 15,54 | 0,03% | 16.433,00 |
| 09.12.2025 | 15,47 | 15,65 | 15,47 | 15,53 | 0,45% | 8.738,00 |
| 08.12.2025 | 15,37 | 15,53 | 15,37 | 15,46 | 0,36% | 21.290,00 |
| 05.12.2025 | 15,59 | 15,61 | 15,38 | 15,41 | -1,12% | 12.014,00 |
| 04.12.2025 | 15,84 | 15,84 | 15,54 | 15,58 | -1,36% | 79.074,00 |
| 03.12.2025 | 15,47 | 15,84 | 15,40 | 15,80 | 3,51% | 59.337,00 |
| 02.12.2025 | 15,18 | 15,35 | 15,18 | 15,26 | 0,53% | 21.423,00 |
| 01.12.2025 | 15,24 | 15,40 | 15,18 | 15,18 | -0,91% | 14.417,00 |
| 28.11.2025 | 15,29 | 15,34 | 15,17 | 15,32 | 0,07% | 25.423,00 |
| 27.11.2025 | 15,47 | 15,55 | 15,11 | 15,31 | -0,91% | 35.257,00 |
| 26.11.2025 | 15,37 | 15,52 | 15,22 | 15,45 | 0,26% | 32.193,00 |
| 25.11.2025 | 15,34 | 15,42 | 15,21 | 15,41 | 0,26% | 20.519,00 |
| 24.11.2025 | 15,51 | 15,61 | 15,28 | 15,37 | -0,87% | 29.896,00 |
| 21.11.2025 | 15,36 | 15,62 | 15,35 | 15,51 | 1,01% | 21.765,00 |
| 20.11.2025 | 15,39 | 15,47 | 15,28 | 15,35 | 0,46% | 17.885,00 |
| 19.11.2025 | 15,24 | 15,49 | 15,23 | 15,28 | -0,36% | 32.260,00 |
| 18.11.2025 | 15,20 | 15,48 | 15,08 | 15,34 | 0,52% | 41.538,00 |
| 17.11.2025 | 15,24 | 15,33 | 15,17 | 15,26 | 0,33% | 76.426,00 |
| 14.11.2025 | 15,30 | 15,30 | 15,05 | 15,21 | -0,10% | 95.801,00 |
| 13.11.2025 | 15,39 | 15,62 | 15,12 | 15,22 | -1,10% | 66.192,00 |
| 12.11.2025 | 16,10 | 16,10 | 15,06 | 15,39 | -3,78% | 212.862,00 |
| 11.11.2025 | 16,09 | 16,09 | 15,81 | 16,00 | -0,22% | 20.074,00 |
| 10.11.2025 | 16,22 | 16,23 | 16,00 | 16,03 | -0,50% | 21.352,00 |
| 09.11.2025 | 16,09 | 16,17 | 15,95 | 16,11 | 0,66% | 18.748,00 |