Börse:
8,800€
0,16%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
8,788€
Ask:
8,812€
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 8,77 | 8,85 | 8,72 | 8,80 | 0,19% | 159.894,00 |
| 20.01.2021 | 8,75 | 8,81 | 8,67 | 8,79 | 0,30% | 193.046,00 |
| 19.01.2021 | 8,80 | 8,80 | 8,71 | 8,76 | -0,24% | 140.903,00 |
| 18.01.2021 | 8,82 | 8,84 | 8,68 | 8,78 | -0,41% | 237.835,00 |
| 15.01.2021 | 8,88 | 8,91 | 8,75 | 8,82 | -1,07% | 362.057,00 |
| 14.01.2021 | 8,97 | 8,99 | 8,84 | 8,91 | -0,59% | 194.651,00 |
| 13.01.2021 | 8,88 | 8,97 | 8,79 | 8,97 | 0,76% | 159.162,00 |
| 12.01.2021 | 9,06 | 9,07 | 0,00 | 8,90 | -1,58% | 456.940,00 |
| 11.01.2021 | 9,12 | 9,17 | 0,00 | 9,04 | -1,16% | 284.032,00 |
| 08.01.2021 | 9,18 | 9,19 | 9,10 | 9,15 | 0,15% | 109.182,00 |
| 07.01.2021 | 9,08 | 9,21 | 9,04 | 9,13 | 1,28% | 319.681,00 |
| 06.01.2021 | 8,97 | 9,06 | 8,83 | 9,02 | 0,76% | 269.080,00 |
| 05.01.2021 | 9,18 | 9,19 | 8,90 | 8,95 | -2,13% | 211.588,00 |
| 04.01.2021 | 9,11 | 9,21 | 9,06 | 9,14 | 0,55% | 82.563,00 |
| 30.12.2020 | 9,09 | 9,14 | 9,04 | 9,09 | 0,06% | 51.301,00 |
| 29.12.2020 | 9,16 | 9,26 | 9,08 | 9,09 | -0,25% | 157.372,00 |
| 28.12.2020 | 9,01 | 9,14 | 8,98 | 9,11 | 2,00% | 183.869,00 |
| 23.12.2020 | 8,80 | 9,00 | 8,78 | 8,93 | 1,55% | 90.925,00 |
| 22.12.2020 | 8,75 | 8,82 | 8,71 | 8,80 | -0,01% | 160.986,00 |
| 21.12.2020 | 8,95 | 8,97 | 0,00 | 8,80 | -2,56% | 278.303,00 |
| 18.12.2020 | 9,08 | 9,11 | 8,98 | 9,03 | -0,66% | 92.823,00 |
| 17.12.2020 | 9,03 | 9,20 | 9,03 | 9,09 | 0,66% | 113.356,00 |
| 16.12.2020 | 8,94 | 9,05 | 8,89 | 9,03 | 0,97% | 74.357,00 |
| 15.12.2020 | 8,90 | 8,95 | 8,79 | 8,94 | 0,54% | 97.873,00 |
| 14.12.2020 | 8,95 | 9,01 | 8,86 | 8,89 | -0,22% | 158.883,00 |
| 11.12.2020 | 9,12 | 9,12 | 8,83 | 8,91 | -2,47% | 356.478,00 |
| 10.12.2020 | 9,16 | 9,25 | 9,12 | 9,14 | -0,46% | 23.399,00 |
| 09.12.2020 | 9,10 | 9,24 | 9,08 | 9,18 | 1,36% | 106.471,00 |
| 08.12.2020 | 8,98 | 9,06 | 8,97 | 9,06 | 0,86% | 149.843,00 |
| 07.12.2020 | 9,00 | 9,03 | 8,90 | 8,98 | -0,43% | 143.808,00 |
| 04.12.2020 | 9,03 | 9,07 | 8,96 | 9,02 | 0,09% | 162.414,00 |
| 03.12.2020 | 9,11 | 9,15 | 8,98 | 9,01 | -1,10% | 184.944,00 |
| 02.12.2020 | 9,05 | 9,14 | 8,98 | 9,11 | 0,61% | 75.174,00 |
| 01.12.2020 | 9,14 | 9,20 | 9,01 | 9,06 | -0,43% | 178.079,00 |
| 30.11.2020 | 9,13 | 9,17 | 9,07 | 9,10 | -0,74% | 132.233,00 |
| 27.11.2020 | 9,20 | 9,22 | 9,10 | 9,17 | -0,33% | 36.892,00 |
| 26.11.2020 | 9,15 | 9,26 | 9,14 | 9,20 | 0,55% | 88.147,00 |
| 25.11.2020 | 9,01 | 9,17 | 8,95 | 9,15 | 1,45% | 297.274,00 |
| 24.11.2020 | 9,08 | 9,08 | 8,92 | 9,01 | -0,39% | 162.031,00 |
| 23.11.2020 | 9,15 | 9,18 | 8,99 | 9,05 | -0,87% | 142.959,00 |
| 20.11.2020 | 9,09 | 9,15 | 9,03 | 9,13 | 0,21% | 27.506,00 |
| 19.11.2020 | 9,12 | 9,16 | 9,05 | 9,11 | -0,10% | 47.989,00 |
| 18.11.2020 | 9,15 | 9,16 | 9,04 | 9,12 | -0,59% | 80.955,00 |
| 17.11.2020 | 9,35 | 9,35 | 9,10 | 9,17 | -2,05% | 138.042,00 |
| 16.11.2020 | 9,38 | 9,45 | 9,29 | 9,36 | 0,21% | 123.207,00 |
| 13.11.2020 | 9,30 | 9,42 | 9,27 | 9,34 | 0,69% | 71.369,00 |
| 12.11.2020 | 9,48 | 9,49 | 9,23 | 9,28 | -2,36% | 61.003,00 |
| 11.11.2020 | 9,53 | 9,66 | 9,40 | 9,50 | 1,44% | 207.344,00 |
| 10.11.2020 | 9,35 | 9,46 | 9,25 | 9,37 | 0,21% | 76.445,00 |
| 09.11.2020 | 9,34 | 9,70 | 9,29 | 9,35 | 1,55% | 92.865,00 |
| 06.11.2020 | 9,36 | 9,37 | 9,17 | 9,21 | -1,86% | 24.527,00 |
| 05.11.2020 | 9,31 | 9,50 | 9,28 | 9,38 | 1,31% | 22.164,00 |
| 04.11.2020 | 9,00 | 9,35 | 8,86 | 9,26 | 2,35% | 60.293,00 |
| 03.11.2020 | 9,05 | 9,10 | 8,95 | 9,05 | 1,10% | 75.555,00 |
| 02.11.2020 | 8,97 | 9,06 | 8,82 | 8,95 | -0,50% | 29.387,00 |
| 30.10.2020 | 8,77 | 9,02 | 8,72 | 8,99 | 1,87% | 15.526,00 |
| 29.10.2020 | 8,99 | 9,02 | 8,77 | 8,83 | -1,45% | 45.792,00 |
| 28.10.2020 | 9,25 | 9,27 | 8,89 | 8,96 | -3,33% | 118.118,00 |
| 27.10.2020 | 9,49 | 9,50 | 9,26 | 9,27 | -2,18% | 24.577,00 |
| 26.10.2020 | 9,51 | 9,54 | 9,37 | 9,47 | -0,54% | 33.536,00 |
| 23.10.2020 | 9,43 | 9,59 | 9,39 | 9,53 | 0,93% | 12.697,00 |
| 22.10.2020 | 9,43 | 9,46 | 9,31 | 9,44 | -0,12% | 13.826,00 |
| 21.10.2020 | 9,57 | 9,62 | 9,42 | 9,45 | -1,06% | 29.801,00 |
| 20.10.2020 | 9,73 | 9,73 | 9,55 | 9,55 | -1,52% | 41.975,00 |
| 19.10.2020 | 9,75 | 9,87 | 9,64 | 9,70 | 0,12% | 52.921,00 |
| 16.10.2020 | 9,55 | 9,75 | 9,55 | 9,68 | 1,41% | 22.666,00 |
| 15.10.2020 | 9,69 | 9,70 | 9,51 | 9,55 | -1,51% | 28.270,00 |
| 14.10.2020 | 9,65 | 9,79 | 9,57 | 9,70 | 0,54% | 51.418,00 |
| 13.10.2020 | 9,77 | 9,85 | 9,61 | 9,64 | -1,30% | 15.513,00 |
| 12.10.2020 | 9,76 | 9,83 | 9,74 | 9,77 | 0,43% | 27.989,00 |
| 09.10.2020 | 9,78 | 9,85 | 9,71 | 9,73 | -0,47% | 23.101,00 |
| 08.10.2020 | 9,75 | 9,84 | 9,71 | 9,77 | 0,34% | 34.155,00 |
| 07.10.2020 | 9,78 | 9,81 | 9,69 | 9,74 | -0,11% | 10.872,00 |
| 06.10.2020 | 9,75 | 9,85 | 9,70 | 9,75 | -0,04% | 81.330,00 |
| 05.10.2020 | 9,75 | 9,79 | 9,67 | 9,76 | 0,58% | 20.152,00 |
| 02.10.2020 | 9,44 | 9,73 | 9,42 | 9,70 | 1,81% | 36.866,00 |
| 01.10.2020 | 9,50 | 9,60 | 9,47 | 9,53 | 0,55% | 35.076,00 |
| 30.09.2020 | 9,37 | 9,53 | 9,34 | 9,48 | 0,49% | 24.099,00 |
| 29.09.2020 | 9,44 | 9,46 | 9,34 | 9,43 | 0,16% | 12.549,00 |
| 28.09.2020 | 9,46 | 9,46 | 9,35 | 9,42 | 0,24% | 22.504,00 |
| 25.09.2020 | 9,40 | 9,47 | 9,28 | 9,39 | 0,11% | 24.399,00 |
| 24.09.2020 | 9,32 | 9,50 | 9,28 | 9,38 | 0,27% | 38.469,00 |
| 23.09.2020 | 9,38 | 9,43 | 9,29 | 9,36 | 0,00% | 32.553,00 |
| 22.09.2020 | 9,46 | 9,47 | 9,30 | 9,36 | -1,09% | 25.122,00 |
| 21.09.2020 | 9,68 | 9,70 | 9,36 | 9,46 | -2,79% | 92.993,00 |
| 18.09.2020 | 9,81 | 9,81 | 9,68 | 9,73 | -0,58% | 70.572,00 |
| 17.09.2020 | 9,76 | 9,85 | 9,75 | 9,79 | -0,35% | 11.587,00 |
| 16.09.2020 | 9,81 | 9,88 | 9,78 | 9,82 | 0,08% | 40.156,00 |
| 15.09.2020 | 9,85 | 9,87 | 9,74 | 9,82 | -0,22% | 49.675,00 |
| 14.09.2020 | 9,98 | 9,99 | 9,81 | 9,84 | -0,82% | 70.795,00 |
| 11.09.2020 | 10,05 | 10,05 | 9,86 | 9,92 | -0,55% | 47.049,00 |
| 10.09.2020 | 10,04 | 10,11 | 9,96 | 9,97 | -0,39% | 48.927,00 |
| 09.09.2020 | 9,87 | 10,07 | 9,84 | 10,01 | 1,68% | 47.550,00 |
| 08.09.2020 | 9,98 | 10,02 | 9,82 | 9,85 | -1,12% | 36.464,00 |
| 07.09.2020 | 9,92 | 10,01 | 9,80 | 9,96 | 0,47% | 58.092,00 |
| 04.09.2020 | 10,18 | 10,18 | 9,78 | 9,91 | -2,17% | 81.827,00 |
| 03.09.2020 | 10,14 | 10,41 | 0,00 | 10,13 | 0,62% | 77.946,00 |
| 02.09.2020 | 9,98 | 10,10 | 9,92 | 10,07 | 1,43% | 40.249,00 |
| 01.09.2020 | 9,96 | 10,05 | 9,89 | 9,93 | 0,00% | 64.917,00 |
| 31.08.2020 | 10,00 | 10,02 | 9,88 | 9,93 | -0,58% | 33.743,00 |