16,195€
1,44%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 15,99 | 16,22 | 15,99 | 16,20 | 1,14% | 57.691,00 |
| 18.07.2025 | 15,92 | 16,07 | 15,91 | 16,01 | 0,82% | 244.414,00 |
| 17.07.2025 | 16,06 | 16,11 | 15,84 | 15,88 | -0,92% | 101.934,00 |
| 16.07.2025 | 16,00 | 16,15 | 15,96 | 16,03 | 0,14% | 64.246,00 |
| 15.07.2025 | 16,15 | 16,18 | 15,99 | 16,01 | -0,82% | 72.793,00 |
| 14.07.2025 | 15,90 | 16,15 | 15,88 | 16,14 | 1,30% | 118.208,00 |
| 11.07.2025 | 15,87 | 16,00 | 15,84 | 15,93 | 0,22% | 45.099,00 |
| 10.07.2025 | 16,05 | 16,14 | 15,83 | 15,90 | -0,81% | 75.781,00 |
| 09.07.2025 | 15,72 | 16,05 | 15,70 | 16,03 | 2,04% | 114.950,00 |
| 08.07.2025 | 15,79 | 15,83 | 15,66 | 15,71 | -0,42% | 136.397,00 |
| 07.07.2025 | 15,88 | 15,96 | 15,74 | 15,78 | -0,35% | 175.097,00 |
| 04.07.2025 | 15,63 | 15,92 | 15,62 | 15,83 | 0,96% | 138.486,00 |
| 03.07.2025 | 15,62 | 15,73 | 15,54 | 15,68 | 0,40% | 101.351,00 |
| 02.07.2025 | 15,89 | 15,92 | 15,49 | 15,62 | -1,58% | 56.194,00 |
| 01.07.2025 | 15,68 | 16,00 | 15,61 | 15,87 | 1,62% | 110.091,00 |
| 30.06.2025 | 15,67 | 15,80 | 15,54 | 15,62 | -0,34% | 76.073,00 |
| 27.06.2025 | 15,63 | 15,71 | 15,51 | 15,67 | 0,47% | 88.221,00 |
| 26.06.2025 | 15,45 | 15,72 | 15,44 | 15,60 | 1,63% | 105.500,00 |
| 25.06.2025 | 15,65 | 15,67 | 15,31 | 15,35 | -1,89% | 73.514,00 |
| 24.06.2025 | 15,79 | 15,82 | 15,50 | 15,64 | -0,45% | 139.341,00 |
| 23.06.2025 | 15,50 | 15,76 | 15,44 | 15,71 | 1,30% | 149.102,00 |
| 20.06.2025 | 15,25 | 15,55 | 15,14 | 15,51 | 2,44% | 176.453,00 |
| 19.06.2025 | 15,26 | 15,32 | 15,03 | 15,14 | -0,90% | 85.136,00 |
| 18.06.2025 | 15,32 | 15,49 | 15,25 | 15,28 | -0,16% | 126.970,00 |
| 17.06.2025 | 15,26 | 15,46 | 15,16 | 15,30 | 0,22% | 200.296,00 |
| 16.06.2025 | 15,43 | 15,49 | 15,24 | 15,27 | -0,95% | 54.737,00 |
| 13.06.2025 | 15,46 | 15,61 | 15,37 | 15,41 | -0,46% | 1.020.332,00 |
| 12.06.2025 | 15,21 | 15,53 | 15,21 | 15,49 | 1,61% | 131.506,00 |
| 11.06.2025 | 15,25 | 15,35 | 15,20 | 15,24 | -0,29% | 400.431,00 |
| 10.06.2025 | 15,23 | 15,55 | 15,23 | 15,29 | 0,44% | 141.604,00 |
| 09.06.2025 | 15,34 | 15,41 | 15,16 | 15,22 | -0,83% | 91.182,00 |
| 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 |