Börse:
8,571€
1,26%
Echtzeit-Aktienkurs E.ON SE
Bid:
8,556€
Ask:
8,586€
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 8,50 | 8,59 | 8,33 | 8,57 | 1,26% | 380.499,00 |
| 05.03.2021 | 8,37 | 8,47 | 0,00 | 8,46 | 1,15% | 101.765,00 |
| 04.03.2021 | 8,31 | 8,48 | 0,00 | 8,37 | 0,81% | 132.371,00 |
| 03.03.2021 | 8,54 | 8,57 | 0,00 | 8,30 | -2,30% | 375.042,00 |
| 02.03.2021 | 8,51 | 8,58 | 8,49 | 8,50 | -0,47% | 96.354,00 |
| 01.03.2021 | 8,51 | 8,59 | 8,42 | 8,54 | 0,71% | 153.051,00 |
| 26.02.2021 | 8,47 | 8,52 | 8,41 | 8,48 | -0,08% | 113.006,00 |
| 25.02.2021 | 8,59 | 8,63 | 8,47 | 8,48 | -1,21% | 187.481,00 |
| 24.02.2021 | 8,62 | 8,68 | 8,49 | 8,59 | -0,62% | 215.265,00 |
| 23.02.2021 | 8,56 | 8,66 | 8,43 | 8,64 | 1,33% | 270.497,00 |
| 22.02.2021 | 8,69 | 8,71 | 8,53 | 8,53 | -2,07% | 302.326,00 |
| 19.02.2021 | 8,68 | 8,75 | 8,65 | 8,71 | -0,42% | 202.272,00 |
| 18.02.2021 | 8,78 | 8,80 | 8,70 | 8,75 | -0,50% | 109.116,00 |
| 17.02.2021 | 8,70 | 8,80 | 8,64 | 8,79 | 0,57% | 199.290,00 |
| 16.02.2021 | 8,85 | 8,88 | 8,70 | 8,74 | -1,22% | 301.171,00 |
| 15.02.2021 | 8,88 | 8,88 | 8,79 | 8,85 | 1,22% | 140.484,00 |
| 12.02.2021 | 8,71 | 8,76 | 8,67 | 8,74 | -0,01% | 182.829,00 |
| 11.02.2021 | 8,84 | 8,85 | 0,00 | 8,74 | -0,57% | 111.619,00 |
| 10.02.2021 | 8,75 | 8,84 | 8,72 | 8,79 | 0,62% | 80.717,00 |
| 09.02.2021 | 8,79 | 8,79 | 8,69 | 8,74 | -0,66% | 136.562,00 |
| 08.02.2021 | 8,88 | 8,91 | 8,75 | 8,80 | -0,68% | 182.694,00 |
| 05.02.2021 | 8,88 | 8,89 | 8,80 | 8,86 | -0,21% | 147.077,00 |
| 04.02.2021 | 8,87 | 8,90 | 8,81 | 8,87 | 0,05% | 71.900,00 |
| 03.02.2021 | 8,91 | 8,93 | 8,83 | 8,87 | -0,35% | 141.933,00 |
| 02.02.2021 | 8,89 | 8,92 | 8,83 | 8,90 | 0,16% | 145.119,00 |
| 01.02.2021 | 8,78 | 8,89 | 8,75 | 8,89 | 1,54% | 184.708,00 |
| 29.01.2021 | 8,84 | 8,85 | 8,69 | 8,75 | -1,60% | 271.019,00 |
| 28.01.2021 | 8,78 | 8,92 | 8,71 | 8,89 | 1,26% | 150.671,00 |
| 27.01.2021 | 8,96 | 8,96 | 8,72 | 8,78 | -1,54% | 59.622,00 |
| 26.01.2021 | 8,72 | 9,03 | 8,71 | 8,92 | 1,70% | 417.411,00 |
| 25.01.2021 | 8,72 | 8,81 | 8,63 | 8,77 | 0,74% | 188.510,00 |
| 22.01.2021 | 8,78 | 8,78 | 8,60 | 8,71 | -1,09% | 259.515,00 |
| 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 |