Börse:
10,559€
-0,44%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
10,556€
Ask:
10,562€
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2021 | 10,62 | 10,68 | 10,48 | 10,56 | -0,47% | 5.029.526,00 |
| 15.10.2021 | 10,45 | 10,67 | 10,38 | 10,61 | 2,00% | 11.294.890,00 |
| 14.10.2021 | 10,47 | 10,48 | 10,34 | 10,40 | -0,55% | 6.816.084,00 |
| 13.10.2021 | 10,40 | 10,46 | 10,23 | 10,46 | 0,40% | 7.509.546,00 |
| 12.10.2021 | 10,25 | 10,49 | 10,23 | 10,41 | 0,62% | 8.231.792,00 |
| 11.10.2021 | 10,78 | 10,78 | 10,23 | 10,35 | -4,24% | 14.626.574,00 |
| 08.10.2021 | 11,04 | 11,04 | 10,81 | 10,81 | -1,98% | 7.382.161,00 |
| 07.10.2021 | 11,20 | 11,24 | 11,03 | 11,03 | -0,29% | 6.477.555,00 |
| 06.10.2021 | 11,01 | 11,09 | 10,87 | 11,06 | -0,11% | 8.067.958,00 |
| 05.10.2021 | 10,91 | 11,07 | 10,81 | 11,07 | 2,03% | 6.660.963,00 |
| 04.10.2021 | 10,74 | 10,87 | 10,69 | 10,85 | 0,74% | 5.393.587,00 |
| 01.10.2021 | 10,51 | 10,90 | 10,51 | 10,77 | 1,91% | 7.489.737,00 |
| 30.09.2021 | 10,76 | 10,78 | 10,53 | 10,57 | -1,36% | 7.936.038,00 |
| 29.09.2021 | 10,86 | 10,95 | 10,68 | 10,71 | -0,96% | 6.516.035,00 |
| 28.09.2021 | 10,91 | 10,94 | 10,77 | 10,82 | -0,75% | 5.864.768,00 |
| 27.09.2021 | 10,98 | 10,98 | 10,85 | 10,90 | -0,26% | 4.149.812,00 |
| 24.09.2021 | 10,98 | 11,03 | 10,91 | 10,93 | -0,83% | 4.543.525,00 |
| 23.09.2021 | 11,01 | 11,06 | 10,96 | 11,02 | 0,46% | 4.643.416,00 |
| 22.09.2021 | 10,99 | 11,06 | 10,93 | 10,97 | 0,38% | 4.968.832,00 |
| 21.09.2021 | 10,84 | 10,98 | 10,83 | 10,93 | 1,00% | 5.863.885,00 |
| 20.09.2021 | 10,75 | 10,87 | 10,68 | 10,82 | -0,29% | 7.991.624,00 |
| 17.09.2021 | 10,99 | 11,04 | 10,84 | 10,85 | -1,06% | 17.574.135,00 |
| 16.09.2021 | 11,08 | 11,11 | 10,90 | 10,97 | -0,71% | 7.894.572,00 |
| 15.09.2021 | 11,14 | 11,22 | 11,05 | 11,05 | -1,57% | 5.449.789,00 |
| 14.09.2021 | 11,10 | 11,22 | 11,07 | 11,22 | 0,84% | 4.135.908,00 |
| 13.09.2021 | 10,99 | 11,16 | 10,99 | 11,13 | 1,35% | 4.528.256,00 |
| 10.09.2021 | 11,12 | 11,12 | 10,98 | 10,98 | -1,15% | 3.864.344,00 |
| 09.09.2021 | 11,11 | 11,19 | 10,99 | 11,11 | 0,18% | 5.157.775,00 |
| 08.09.2021 | 10,98 | 11,09 | 10,88 | 11,09 | 0,73% | 4.723.174,00 |
| 07.09.2021 | 11,10 | 11,11 | 10,98 | 11,01 | -0,81% | 4.581.716,00 |
| 06.09.2021 | 11,14 | 11,16 | 11,10 | 11,10 | -0,22% | 2.902.184,00 |
| 03.09.2021 | 11,16 | 11,20 | 11,01 | 11,12 | -0,20% | 3.971.285,00 |
| 02.09.2021 | 11,20 | 11,25 | 11,14 | 11,14 | -0,57% | 3.646.044,00 |
| 01.09.2021 | 11,24 | 11,38 | 11,21 | 11,21 | 0,27% | 6.292.194,00 |
| 31.08.2021 | 11,11 | 11,32 | 11,11 | 11,18 | 0,58% | 7.251.472,00 |
| 30.08.2021 | 11,06 | 11,11 | 11,05 | 11,11 | 0,45% | 2.235.051,00 |
| 27.08.2021 | 11,09 | 11,16 | 11,05 | 11,06 | -0,22% | 3.696.065,00 |
| 26.08.2021 | 11,14 | 11,16 | 11,03 | 11,09 | -0,54% | 4.615.852,00 |
| 25.08.2021 | 11,16 | 11,21 | 11,13 | 11,15 | -0,20% | 3.910.040,00 |
| 24.08.2021 | 11,35 | 11,36 | 11,08 | 11,17 | -1,85% | 8.164.683,00 |
| 23.08.2021 | 11,34 | 11,43 | 11,18 | 11,38 | 0,74% | 6.507.908,00 |
| 20.08.2021 | 11,27 | 11,33 | 11,25 | 11,30 | 0,21% | 5.262.428,00 |
| 19.08.2021 | 11,09 | 11,27 | 11,05 | 11,27 | 0,66% | 7.368.657,00 |
| 18.08.2021 | 11,04 | 11,22 | 11,04 | 11,20 | 1,36% | 6.305.896,00 |
| 17.08.2021 | 10,94 | 11,08 | 10,91 | 11,05 | 0,89% | 5.530.476,00 |
| 16.08.2021 | 10,79 | 10,95 | 10,79 | 10,95 | 1,43% | 5.457.092,00 |
| 13.08.2021 | 10,76 | 10,80 | 10,71 | 10,80 | 0,62% | 4.361.552,00 |
| 12.08.2021 | 10,67 | 10,76 | 10,65 | 10,73 | 0,41% | 4.621.905,00 |
| 11.08.2021 | 10,70 | 10,70 | 10,49 | 10,69 | 0,47% | 6.406.256,00 |
| 10.08.2021 | 10,55 | 10,66 | 10,53 | 10,64 | 1,01% | 5.148.251,00 |
| 09.08.2021 | 10,45 | 10,62 | 10,44 | 10,53 | 0,86% | 5.488.115,00 |
| 06.08.2021 | 10,42 | 10,45 | 10,33 | 10,44 | 0,12% | 5.119.512,00 |
| 05.08.2021 | 10,43 | 10,51 | 10,42 | 10,43 | 0,46% | 5.278.456,00 |
| 04.08.2021 | 10,51 | 10,54 | 10,38 | 10,38 | -1,20% | 9.538.135,00 |
| 03.08.2021 | 10,47 | 10,51 | 10,41 | 10,51 | 0,57% | 5.042.956,00 |
| 02.08.2021 | 10,40 | 10,46 | 10,35 | 10,45 | 0,71% | 3.999.737,00 |
| 30.07.2021 | 10,40 | 10,41 | 10,32 | 10,37 | -0,78% | 5.298.449,00 |
| 29.07.2021 | 10,41 | 10,48 | 10,40 | 10,45 | 0,29% | 3.984.401,00 |
| 28.07.2021 | 10,35 | 10,48 | 10,35 | 10,42 | 0,50% | 4.438.896,00 |
| 27.07.2021 | 10,33 | 10,38 | 10,29 | 10,37 | 0,21% | 3.169.058,00 |
| 26.07.2021 | 10,30 | 10,39 | 10,28 | 10,35 | -0,15% | 3.329.268,00 |
| 23.07.2021 | 10,36 | 10,42 | 10,29 | 10,37 | 0,93% | 6.238.689,00 |
| 22.07.2021 | 10,37 | 10,37 | 10,24 | 10,27 | -0,58% | 5.590.501,00 |
| 21.07.2021 | 10,26 | 10,39 | 10,20 | 10,33 | 1,63% | 5.873.724,00 |
| 20.07.2021 | 10,19 | 10,27 | 10,16 | 10,16 | -0,20% | 5.054.515,00 |
| 19.07.2021 | 10,36 | 10,37 | 10,13 | 10,18 | -2,21% | 7.637.006,00 |
| 16.07.2021 | 10,33 | 10,41 | 10,27 | 10,41 | 1,17% | 5.938.423,00 |
| 15.07.2021 | 10,33 | 10,49 | 10,23 | 10,29 | 1,06% | 11.371.265,00 |
| 14.07.2021 | 10,16 | 10,20 | 10,09 | 10,19 | 0,02% | 3.568.645,00 |
| 13.07.2021 | 10,20 | 10,20 | 10,09 | 10,18 | -0,25% | 4.270.644,00 |
| 12.07.2021 | 10,11 | 10,21 | 10,11 | 10,21 | 0,81% | 4.217.449,00 |
| 09.07.2021 | 10,07 | 10,13 | 10,03 | 10,13 | 0,42% | 4.959.136,00 |
| 08.07.2021 | 10,17 | 10,20 | 10,02 | 10,09 | -1,04% | 7.089.865,00 |
| 07.07.2021 | 9,95 | 10,21 | 9,94 | 10,19 | 2,55% | 7.923.527,00 |
| 06.07.2021 | 9,90 | 10,00 | 9,90 | 9,94 | 0,19% | 5.668.303,00 |
| 05.07.2021 | 9,86 | 9,92 | 9,82 | 9,92 | 0,47% | 3.604.554,00 |
| 02.07.2021 | 9,83 | 9,88 | 9,79 | 9,87 | 0,53% | 4.775.327,00 |
| 01.07.2021 | 9,82 | 9,85 | 9,71 | 9,82 | 0,70% | 6.029.750,00 |
| 30.06.2021 | 9,88 | 9,89 | 9,73 | 9,75 | -1,41% | 6.865.528,00 |
| 29.06.2021 | 9,95 | 9,97 | 9,87 | 9,89 | -0,42% | 5.025.307,00 |
| 28.06.2021 | 9,88 | 9,97 | 9,87 | 9,94 | 0,98% | 3.968.759,00 |
| 25.06.2021 | 9,93 | 9,95 | 9,81 | 9,84 | -1,13% | 5.919.692,00 |
| 24.06.2021 | 9,88 | 9,95 | 9,82 | 9,95 | 0,99% | 5.782.755,00 |
| 23.06.2021 | 9,95 | 9,96 | 9,83 | 9,85 | -0,81% | 5.467.833,00 |
| 22.06.2021 | 10,00 | 10,01 | 9,92 | 9,93 | -0,50% | 4.742.175,00 |
| 21.06.2021 | 9,94 | 10,08 | 9,94 | 9,98 | -0,07% | 6.795.080,00 |
| 18.06.2021 | 9,99 | 10,16 | 9,97 | 9,99 | -1,11% | 11.582.830,00 |
| 17.06.2021 | 10,13 | 10,20 | 9,96 | 10,10 | -1,00% | 7.216.686,00 |
| 16.06.2021 | 10,21 | 10,26 | 10,18 | 10,20 | 0,02% | 6.989.104,00 |
| 15.06.2021 | 10,20 | 10,24 | 10,17 | 10,20 | 0,33% | 5.165.760,00 |
| 14.06.2021 | 10,10 | 10,21 | 10,10 | 10,17 | 0,89% | 6.216.608,00 |
| 11.06.2021 | 10,02 | 10,09 | 10,00 | 10,08 | 0,48% | 5.086.309,00 |
| 10.06.2021 | 10,11 | 10,13 | 10,01 | 10,03 | -0,69% | 5.387.233,00 |
| 09.06.2021 | 10,09 | 10,11 | 10,05 | 10,10 | 0,22% | 5.054.654,00 |
| 08.06.2021 | 10,00 | 10,10 | 9,99 | 10,08 | 0,79% | 6.922.489,00 |
| 07.06.2021 | 10,05 | 10,06 | 9,94 | 10,00 | -0,63% | 5.695.918,00 |
| 04.06.2021 | 10,02 | 10,10 | 9,98 | 10,06 | 0,72% | 6.199.250,00 |
| 03.06.2021 | 9,95 | 10,01 | 9,89 | 9,99 | 0,57% | 5.346.108,00 |
| 02.06.2021 | 9,94 | 10,00 | 9,92 | 9,93 | -0,28% | 4.238.543,00 |
| 01.06.2021 | 9,90 | 9,99 | 9,87 | 9,96 | 0,75% | 6.773.323,00 |