12,380€
1,19%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,18 | 12,40 | 12,14 | 12,38 | 1,19% | 10.202,00 |
| 18.04.2024 | 12,13 | 12,30 | 12,11 | 12,24 | 0,84% | 3.905,00 |
| 17.04.2024 | 12,08 | 12,23 | 12,01 | 12,13 | 0,35% | 5.928,00 |
| 16.04.2024 | 12,33 | 12,36 | 11,91 | 12,09 | -1,85% | 19.820,00 |
| 15.04.2024 | 12,46 | 12,49 | 12,30 | 12,32 | -0,89% | 18.471,00 |
| 12.04.2024 | 12,35 | 12,59 | 12,35 | 12,43 | 0,63% | 21.061,00 |
| 11.04.2024 | 12,36 | 12,44 | 12,29 | 12,35 | -0,04% | 12.435,00 |
| 10.04.2024 | 12,49 | 12,58 | 12,32 | 12,36 | -1,12% | 8.128,00 |
| 09.04.2024 | 12,43 | 12,52 | 12,36 | 12,50 | 0,56% | 7.168,00 |
| 08.04.2024 | 12,42 | 12,48 | 12,32 | 12,43 | 0,02% | 6.698,00 |
| 05.04.2024 | 12,52 | 12,62 | 12,33 | 12,42 | -0,78% | 18.236,00 |
| 04.04.2024 | 12,67 | 12,75 | 12,51 | 12,52 | -1,18% | 9.848,00 |
| 03.04.2024 | 12,75 | 12,78 | 12,51 | 12,67 | -0,61% | 13.810,00 |
| 02.04.2024 | 12,86 | 12,94 | 12,73 | 12,75 | -0,89% | 36.212,00 |
| 28.03.2024 | 12,86 | 12,91 | 12,81 | 12,86 | -0,02% | 35.017,00 |
| 27.03.2024 | 12,72 | 12,89 | 12,69 | 12,87 | 1,16% | 27.918,00 |
| 26.03.2024 | 12,53 | 12,84 | 12,50 | 12,72 | 1,52% | 45.321,00 |
| 25.03.2024 | 12,47 | 12,59 | 12,41 | 12,53 | 0,50% | 9.626,00 |
| 22.03.2024 | 12,39 | 12,49 | 12,33 | 12,47 | 0,61% | 10.491,00 |
| 21.03.2024 | 12,56 | 12,63 | 12,31 | 12,39 | -1,37% | 21.116,00 |
| 20.03.2024 | 12,41 | 12,59 | 12,39 | 12,56 | 1,27% | 12.364,00 |
| 19.03.2024 | 12,57 | 12,59 | 12,34 | 12,41 | -1,29% | 12.581,00 |
| 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 |