12,555€
-0,10%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 12,57 | 12,57 | 12,56 | 12,56 | -0,10% | - |
18.03.2024 | 12,76 | 12,86 | 12,55 | 12,57 | -1,41% | 22.084,00 |
15.03.2024 | 12,84 | 12,94 | 12,63 | 12,75 | -0,70% | 40.953,00 |
14.03.2024 | 12,56 | 13,03 | 12,55 | 12,84 | 2,23% | 45.164,00 |
13.03.2024 | 11,85 | 12,62 | 11,83 | 12,56 | 6,02% | 180.496,00 |
12.03.2024 | 12,00 | 12,03 | 11,72 | 11,85 | -1,11% | 65.579,00 |
11.03.2024 | 11,93 | 12,09 | 11,93 | 11,98 | 0,17% | 36.508,00 |
08.03.2024 | 12,01 | 12,06 | 11,91 | 11,96 | -0,37% | 25.414,00 |
07.03.2024 | 11,90 | 12,14 | 11,89 | 12,00 | 0,84% | 3.401,00 |
06.03.2024 | 11,89 | 12,05 | 11,89 | 11,90 | 0,11% | 10.954,00 |
05.03.2024 | 11,73 | 11,99 | 11,72 | 11,89 | 1,32% | 24.058,00 |
04.03.2024 | 11,85 | 11,89 | 11,71 | 11,74 | -0,89% | 465,00 |
01.03.2024 | 11,80 | 11,94 | 11,77 | 11,84 | 0,38% | 7.202,00 |
29.02.2024 | 11,72 | 11,91 | 11,72 | 11,80 | 0,68% | 14.927,00 |
28.02.2024 | 11,71 | 11,80 | 11,65 | 11,72 | -0,04% | 36.684,00 |
27.02.2024 | 11,70 | 11,80 | 11,68 | 11,72 | 0,09% | 20.546,00 |
26.02.2024 | 11,80 | 11,80 | 11,71 | 11,71 | -0,68% | 19.670,00 |
23.02.2024 | 11,84 | 11,87 | 11,73 | 11,79 | -0,44% | 15.588,00 |
22.02.2024 | 12,00 | 12,06 | 11,81 | 11,84 | -1,35% | 7.578,00 |
21.02.2024 | 12,01 | 12,04 | 11,90 | 12,01 | -0,04% | 8.797,00 |
20.02.2024 | 11,83 | 12,04 | 11,80 | 12,01 | 1,56% | 5.078,00 |
19.02.2024 | 11,73 | 11,87 | 11,70 | 11,83 | 0,85% | 9.307,00 |
16.02.2024 | 11,91 | 11,95 | 11,73 | 11,73 | -1,57% | 40.409,00 |
15.02.2024 | 11,78 | 11,93 | 11,78 | 11,91 | 1,08% | 16.275,00 |
14.02.2024 | 11,84 | 11,92 | 11,73 | 11,79 | -0,46% | 18.925,00 |
13.02.2024 | 11,98 | 11,99 | 11,83 | 11,84 | -1,17% | 49.162,00 |
12.02.2024 | 11,93 | 12,09 | 11,93 | 11,98 | 0,40% | 4.717,00 |
09.02.2024 | 11,98 | 12,05 | 11,84 | 11,93 | -0,40% | 22.698,00 |
08.02.2024 | 12,10 | 12,17 | 11,97 | 11,98 | -1,01% | 10.233,00 |
07.02.2024 | 12,19 | 12,30 | 12,06 | 12,10 | -0,92% | 4.788,00 |
06.02.2024 | 12,20 | 12,24 | 12,02 | 12,22 | 0,14% | 14.515,00 |
05.02.2024 | 12,27 | 12,35 | 12,11 | 12,20 | -0,63% | 12.639,00 |
02.02.2024 | 12,66 | 12,82 | 12,19 | 12,28 | -3,25% | 89.987,00 |
01.02.2024 | 12,45 | 12,78 | 12,45 | 12,69 | 1,68% | 34.299,00 |
31.01.2024 | 12,40 | 12,59 | 12,34 | 12,48 | 0,67% | 30.550,00 |
30.01.2024 | 12,42 | 12,50 | 12,35 | 12,40 | -0,18% | 16.916,00 |
29.01.2024 | 12,34 | 12,48 | 12,33 | 12,42 | 0,44% | 23.039,00 |
26.01.2024 | 12,39 | 12,55 | 12,36 | 12,36 | -0,54% | 36.770,00 |
25.01.2024 | 12,39 | 12,45 | 12,29 | 12,43 | 0,32% | 39.850,00 |
24.01.2024 | 12,36 | 12,48 | 12,34 | 12,39 | 0,24% | 30.749,00 |
23.01.2024 | 12,44 | 12,58 | 12,32 | 12,36 | -0,66% | 32.218,00 |
22.01.2024 | 12,52 | 12,54 | 12,41 | 12,44 | -0,42% | 33.913,00 |
19.01.2024 | 12,33 | 12,55 | 12,33 | 12,50 | 1,32% | 3.449,00 |
18.01.2024 | 12,50 | 12,53 | 12,27 | 12,33 | -1,30% | 3.994,00 |
17.01.2024 | 12,49 | 12,53 | 12,39 | 12,50 | -0,28% | 12.279,00 |
16.01.2024 | 12,63 | 12,64 | 12,48 | 12,53 | -1,10% | 32.773,00 |
15.01.2024 | 12,68 | 12,74 | 12,63 | 12,67 | 0,14% | 12.214,00 |
12.01.2024 | 12,54 | 12,70 | 12,52 | 12,65 | 0,98% | 6.488,00 |
11.01.2024 | 12,65 | 12,69 | 12,46 | 12,53 | -0,75% | 1.379,00 |
10.01.2024 | 12,76 | 12,77 | 12,61 | 12,63 | -1,08% | 37.994,00 |
09.01.2024 | 12,55 | 12,78 | 12,54 | 12,76 | 1,63% | 17.458,00 |
08.01.2024 | 12,46 | 12,62 | 12,43 | 12,56 | 0,70% | 31.432,00 |
05.01.2024 | 12,40 | 12,49 | 12,31 | 12,47 | 0,61% | 29.180,00 |
04.01.2024 | 12,21 | 12,43 | 12,19 | 12,40 | 1,49% | 17.734,00 |
03.01.2024 | 12,19 | 12,26 | 12,13 | 12,21 | 0,18% | 94.635,00 |
02.01.2024 | 12,17 | 12,24 | 12,08 | 12,19 | 0,25% | 89.678,00 |
29.12.2023 | 12,09 | 12,18 | 12,09 | 12,16 | 0,48% | 34.358,00 |
28.12.2023 | 12,18 | 12,20 | 12,10 | 12,10 | -0,60% | 89.284,00 |
27.12.2023 | 12,27 | 12,32 | 12,13 | 12,18 | -0,86% | 137.912,00 |
22.12.2023 | 12,26 | 12,31 | 12,21 | 12,28 | 0,16% | 19.742,00 |
21.12.2023 | 12,19 | 12,28 | 12,19 | 12,26 | 0,59% | 52.352,00 |
20.12.2023 | 12,26 | 12,35 | 12,19 | 12,19 | -0,51% | 5.506,00 |
19.12.2023 | 12,22 | 12,33 | 12,22 | 12,25 | 0,29% | 13.582,00 |
18.12.2023 | 12,48 | 12,50 | 12,19 | 12,22 | -2,04% | 36.015,00 |
15.12.2023 | 12,61 | 12,67 | 12,46 | 12,47 | -0,87% | 325.406,00 |
14.12.2023 | 12,71 | 12,80 | 12,54 | 12,58 | -0,91% | 678.482,00 |
13.12.2023 | 12,44 | 12,70 | 12,44 | 12,70 | 2,09% | 717.208,00 |
12.12.2023 | 12,40 | 12,52 | 12,35 | 12,44 | 0,44% | 304.821,00 |
11.12.2023 | 12,50 | 12,59 | 12,30 | 12,38 | -0,60% | 954.062,00 |
08.12.2023 | 12,39 | 12,50 | 12,36 | 12,46 | 0,69% | 572.425,00 |
07.12.2023 | 12,27 | 12,44 | 12,26 | 12,37 | 0,61% | 644.402,00 |
06.12.2023 | 12,16 | 12,35 | 12,14 | 12,30 | 1,36% | 726.218,00 |
05.12.2023 | 12,00 | 12,16 | 12,00 | 12,13 | 0,66% | 313.758,00 |
04.12.2023 | 11,98 | 12,07 | 11,98 | 12,05 | 0,25% | 302.925,00 |
01.12.2023 | 11,94 | 12,04 | 11,93 | 12,02 | 0,59% | 317.306,00 |
30.11.2023 | 11,96 | 12,03 | 11,89 | 11,95 | -0,33% | 191.517,00 |
29.11.2023 | 11,97 | 12,04 | 11,94 | 11,99 | 0,17% | 548.504,00 |
28.11.2023 | 11,86 | 12,00 | 11,82 | 11,97 | 1,27% | 488.188,00 |
27.11.2023 | 11,77 | 11,90 | 11,74 | 11,82 | 0,51% | 236.266,00 |
24.11.2023 | 11,66 | 11,83 | 11,60 | 11,76 | 0,73% | 307.009,00 |
23.11.2023 | 11,60 | 11,69 | 11,56 | 11,68 | 0,99% | 146.804,00 |
22.11.2023 | 11,57 | 11,65 | 11,53 | 11,56 | 0,30% | 202.748,00 |
21.11.2023 | 11,54 | 11,60 | 11,49 | 11,53 | -0,35% | 224.129,00 |
20.11.2023 | 11,51 | 11,66 | 11,47 | 11,57 | 0,17% | 218.433,00 |
17.11.2023 | 11,52 | 11,59 | 11,51 | 11,55 | 0,43% | 175.258,00 |
16.11.2023 | 11,29 | 11,57 | 11,29 | 11,50 | 1,68% | 418.465,00 |
15.11.2023 | 11,45 | 11,54 | 11,28 | 11,31 | -1,09% | 372.322,00 |
14.11.2023 | 11,33 | 11,51 | 11,29 | 11,43 | 0,97% | 260.830,00 |
13.11.2023 | 11,45 | 11,47 | 11,31 | 11,32 | -1,14% | 192.442,00 |
10.11.2023 | 11,36 | 11,49 | 11,33 | 11,45 | 0,70% | 266.960,00 |
09.11.2023 | 11,25 | 11,42 | 11,22 | 11,37 | 1,29% | 175.230,00 |
08.11.2023 | 11,12 | 11,36 | 11,07 | 11,23 | -1,14% | 331.159,00 |
07.11.2023 | 11,26 | 11,44 | 11,21 | 11,36 | 0,58% | 132.951,00 |
06.11.2023 | 11,34 | 11,43 | 11,22 | 11,29 | -0,66% | 148.939,00 |
03.11.2023 | 11,44 | 11,52 | 11,30 | 11,37 | -0,44% | 245.950,00 |
02.11.2023 | 11,41 | 11,55 | 11,35 | 11,42 | 0,09% | 206.540,00 |
01.11.2023 | 11,24 | 11,43 | 11,18 | 11,41 | 1,65% | 230.234,00 |
31.10.2023 | 11,19 | 11,29 | 11,12 | 11,22 | 0,58% | 175.939,00 |
30.10.2023 | 11,08 | 11,23 | 11,05 | 11,16 | 0,63% | 203.515,00 |
27.10.2023 | 11,09 | 11,23 | 11,04 | 11,09 | 0,00% | 169.897,00 |