Börse:
10,412€
0,23%
Echtzeit-Aktienkurs E.ON SE
Bid:
10,392€
Ask:
10,432€
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 10,38 | 10,48 | 10,38 | 10,43 | 0,44% | 33.553,00 |
| 28.07.2021 | 10,37 | 10,48 | 10,34 | 10,39 | 0,15% | 156.581,00 |
| 27.07.2021 | 10,32 | 10,38 | 10,29 | 10,37 | 0,30% | 73.962,00 |
| 26.07.2021 | 10,31 | 10,39 | 10,29 | 10,34 | -0,16% | 52.456,00 |
| 23.07.2021 | 10,30 | 10,42 | 10,28 | 10,36 | 0,70% | 44.533,00 |
| 22.07.2021 | 10,32 | 10,37 | 10,24 | 10,29 | -0,28% | 15.470,00 |
| 21.07.2021 | 10,16 | 10,39 | 10,16 | 10,32 | 1,34% | 46.907,00 |
| 20.07.2021 | 10,18 | 10,27 | 10,14 | 10,18 | 0,26% | 28.613,00 |
| 19.07.2021 | 10,32 | 10,36 | 10,11 | 10,15 | -1,91% | 137.522,00 |
| 16.07.2021 | 10,24 | 10,40 | 10,24 | 10,35 | 1,04% | 59.707,00 |
| 15.07.2021 | 10,33 | 10,49 | 10,19 | 10,24 | 0,67% | 147.556,00 |
| 14.07.2021 | 10,16 | 10,20 | 10,09 | 10,18 | 0,08% | 85.262,00 |
| 13.07.2021 | 10,18 | 10,20 | 10,09 | 10,17 | -0,07% | 60.566,00 |
| 12.07.2021 | 10,09 | 10,21 | 10,09 | 10,18 | 0,73% | 67.137,00 |
| 09.07.2021 | 10,13 | 10,13 | 10,03 | 10,10 | -0,01% | 28.231,00 |
| 08.07.2021 | 10,14 | 10,20 | 10,02 | 10,10 | -0,56% | 165.396,00 |
| 07.07.2021 | 9,95 | 10,21 | 9,93 | 10,16 | 2,12% | 81.632,00 |
| 06.07.2021 | 9,91 | 10,00 | 9,89 | 9,95 | 0,43% | 81.429,00 |
| 05.07.2021 | 9,86 | 9,91 | 9,81 | 9,91 | 0,31% | 36.681,00 |
| 02.07.2021 | 9,84 | 9,89 | 9,79 | 9,88 | 0,37% | 30.568,00 |
| 01.07.2021 | 9,80 | 9,85 | 9,71 | 9,84 | 0,48% | 36.017,00 |
| 30.06.2021 | 9,89 | 9,91 | 9,73 | 9,79 | -1,00% | 66.020,00 |
| 29.06.2021 | 9,92 | 9,97 | 9,87 | 9,89 | -0,30% | 50.393,00 |
| 28.06.2021 | 9,88 | 9,97 | 9,85 | 9,92 | 0,61% | 64.129,00 |
| 25.06.2021 | 9,95 | 9,96 | 9,81 | 9,86 | -0,81% | 48.162,00 |
| 24.06.2021 | 9,90 | 9,96 | 9,82 | 9,94 | 0,49% | 24.390,00 |
| 23.06.2021 | 9,96 | 10,00 | 9,83 | 9,89 | -0,60% | 107.961,00 |
| 22.06.2021 | 9,99 | 10,01 | 9,92 | 9,95 | -0,38% | 61.210,00 |
| 21.06.2021 | 9,89 | 10,08 | 9,88 | 9,99 | 0,16% | 55.646,00 |
| 18.06.2021 | 9,99 | 10,16 | 9,96 | 9,98 | -1,01% | 101.324,00 |
| 17.06.2021 | 10,16 | 10,20 | 9,96 | 10,08 | -1,08% | 102.800,00 |
| 16.06.2021 | 10,17 | 10,26 | 10,16 | 10,19 | 0,21% | 92.849,00 |
| 15.06.2021 | 10,22 | 10,24 | 10,17 | 10,17 | -0,30% | 58.036,00 |
| 14.06.2021 | 10,05 | 10,21 | 10,05 | 10,20 | 1,43% | 114.821,00 |
| 11.06.2021 | 10,03 | 10,09 | 10,00 | 10,05 | 0,22% | 45.492,00 |
| 10.06.2021 | 10,10 | 10,13 | 10,01 | 10,03 | -0,51% | 65.151,00 |
| 09.06.2021 | 10,04 | 10,11 | 10,04 | 10,08 | 0,30% | 42.434,00 |
| 08.06.2021 | 9,98 | 10,10 | 9,97 | 10,05 | 0,61% | 91.456,00 |
| 07.06.2021 | 10,05 | 10,06 | 9,94 | 9,99 | -0,71% | 90.201,00 |
| 04.06.2021 | 10,00 | 10,10 | 9,98 | 10,06 | 0,70% | 77.925,00 |
| 03.06.2021 | 9,96 | 10,01 | 9,88 | 9,99 | 0,40% | 28.633,00 |
| 02.06.2021 | 9,95 | 10,00 | 9,92 | 9,95 | 0,09% | 19.327,00 |
| 01.06.2021 | 9,90 | 9,99 | 9,87 | 9,94 | 0,58% | 66.827,00 |
| 31.05.2021 | 9,97 | 10,00 | 9,84 | 9,89 | -0,89% | 32.595,00 |
| 28.05.2021 | 9,90 | 9,99 | 9,86 | 9,98 | 0,85% | 70.755,00 |
| 27.05.2021 | 10,06 | 10,09 | 9,87 | 9,89 | -1,62% | 133.577,00 |
| 26.05.2021 | 10,03 | 10,13 | 10,02 | 10,05 | 0,40% | 65.678,00 |
| 25.05.2021 | 10,21 | 10,22 | 10,01 | 10,01 | -1,91% | 120.699,00 |
| 24.05.2021 | 10,16 | 10,22 | 10,15 | 10,21 | 0,52% | 14.939,00 |
| 21.05.2021 | 10,13 | 10,21 | 10,11 | 10,16 | 0,34% | 35.900,00 |
| 20.05.2021 | 10,17 | 10,17 | 9,96 | 10,12 | -3,58% | 248.990,00 |
| 19.05.2021 | 10,53 | 10,58 | 10,39 | 10,50 | -0,91% | 247.405,00 |
| 18.05.2021 | 10,64 | 10,68 | 10,58 | 10,59 | -0,29% | 263.193,00 |
| 17.05.2021 | 10,68 | 10,71 | 10,50 | 10,62 | -0,30% | 241.689,00 |
| 14.05.2021 | 10,62 | 10,71 | 10,58 | 10,66 | 0,45% | 235.035,00 |
| 13.05.2021 | 10,50 | 10,62 | 10,37 | 10,61 | 0,88% | 75.038,00 |
| 12.05.2021 | 10,59 | 10,71 | 10,50 | 10,52 | -1,05% | 333.177,00 |
| 11.05.2021 | 10,62 | 10,70 | 10,48 | 10,63 | -0,08% | 315.074,00 |
| 10.05.2021 | 10,67 | 10,69 | 0,00 | 10,64 | 0,41% | 106.769,00 |
| 07.05.2021 | 10,49 | 10,61 | 10,43 | 10,59 | 1,04% | 318.143,00 |
| 06.05.2021 | 10,41 | 10,50 | 10,36 | 10,48 | 0,91% | 238.124,00 |
| 05.05.2021 | 10,14 | 10,44 | 10,14 | 10,39 | 2,51% | 246.325,00 |
| 04.05.2021 | 10,16 | 10,22 | 10,09 | 10,13 | -0,29% | 187.894,00 |
| 03.05.2021 | 10,05 | 10,17 | 10,05 | 10,16 | 0,84% | 177.001,00 |
| 30.04.2021 | 9,96 | 10,09 | 9,96 | 10,08 | 0,34% | 57.975,00 |
| 29.04.2021 | 10,04 | 10,10 | 9,98 | 10,04 | 0,12% | 109.152,00 |
| 28.04.2021 | 10,05 | 10,08 | 9,94 | 10,03 | -0,16% | 164.997,00 |
| 27.04.2021 | 10,09 | 10,09 | 10,01 | 10,05 | -0,41% | 62.467,00 |
| 26.04.2021 | 10,10 | 10,13 | 10,01 | 10,09 | -0,11% | 88.659,00 |
| 23.04.2021 | 10,15 | 10,25 | 10,03 | 10,10 | 0,09% | 259.166,00 |
| 22.04.2021 | 10,01 | 10,17 | 9,95 | 10,09 | 1,09% | 213.444,00 |
| 21.04.2021 | 10,03 | 10,08 | 9,91 | 9,98 | -0,44% | 253.522,00 |
| 20.04.2021 | 10,08 | 10,08 | 9,94 | 10,03 | -0,49% | 114.383,00 |
| 19.04.2021 | 9,92 | 10,12 | 9,91 | 10,08 | 2,32% | 247.346,00 |
| 16.04.2021 | 9,86 | 9,90 | 9,72 | 9,85 | -0,09% | 164.375,00 |
| 15.04.2021 | 9,80 | 9,87 | 9,76 | 9,86 | 0,62% | 84.327,00 |
| 14.04.2021 | 9,97 | 9,97 | 9,76 | 9,80 | -1,75% | 212.150,00 |
| 13.04.2021 | 10,03 | 10,06 | 9,87 | 9,97 | -0,56% | 216.076,00 |
| 12.04.2021 | 9,94 | 10,05 | 9,89 | 10,03 | 0,90% | 148.466,00 |
| 09.04.2021 | 9,99 | 10,00 | 0,00 | 9,94 | -0,58% | 94.468,00 |
| 08.04.2021 | 9,87 | 10,00 | 9,81 | 9,99 | 1,31% | 170.925,00 |
| 07.04.2021 | 9,84 | 9,94 | 9,80 | 9,87 | 0,33% | 81.858,00 |
| 06.04.2021 | 9,98 | 10,07 | 9,80 | 9,83 | -1,23% | 240.349,00 |
| 01.04.2021 | 9,91 | 9,99 | 9,82 | 9,95 | 0,50% | 226.240,00 |
| 31.03.2021 | 9,74 | 9,94 | 9,73 | 9,91 | 1,62% | 131.078,00 |
| 30.03.2021 | 9,78 | 9,82 | 9,63 | 9,75 | -0,21% | 168.998,00 |
| 29.03.2021 | 9,57 | 9,81 | 9,57 | 9,77 | 1,81% | 151.858,00 |
| 26.03.2021 | 9,54 | 9,66 | 9,53 | 9,59 | 0,58% | 331.961,00 |
| 25.03.2021 | 9,19 | 9,57 | 9,17 | 9,54 | 3,85% | 602.700,00 |
| 24.03.2021 | 9,13 | 9,28 | 9,01 | 9,19 | 1,60% | 265.625,00 |
| 23.03.2021 | 8,83 | 9,09 | 8,77 | 9,04 | 2,36% | 301.583,00 |
| 22.03.2021 | 8,79 | 8,85 | 8,72 | 8,83 | 0,45% | 198.246,00 |
| 19.03.2021 | 8,69 | 8,82 | 0,00 | 8,79 | 1,24% | 82.831,00 |
| 18.03.2021 | 8,78 | 8,81 | 0,00 | 8,68 | -1,00% | 139.106,00 |
| 17.03.2021 | 8,83 | 8,86 | 8,72 | 8,77 | -0,77% | 83.639,00 |
| 16.03.2021 | 8,86 | 8,91 | 8,77 | 8,84 | -0,19% | 120.174,00 |
| 15.03.2021 | 8,84 | 8,87 | 8,81 | 8,86 | 0,40% | 164.108,00 |
| 12.03.2021 | 8,86 | 8,87 | 8,76 | 8,82 | -0,45% | 77.673,00 |
| 11.03.2021 | 8,87 | 8,89 | 0,00 | 8,86 | 0,00% | 159.059,00 |
| 10.03.2021 | 8,77 | 8,86 | 8,73 | 8,86 | 0,93% | 202.782,00 |