Börse:
10,016€
0,15%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
9,996€
Ask:
10,035€
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2020 | 9,99 | 10,06 | 9,87 | 9,99 | -0,06% | - |
| 13.08.2020 | 9,92 | 10,03 | 9,83 | 10,00 | 0,44% | 8.584.177,00 |
| 12.08.2020 | 9,89 | 9,96 | 9,71 | 9,96 | 0,28% | 10.005.462,00 |
| 11.08.2020 | 9,95 | 10,18 | 9,90 | 9,93 | 0,04% | 7.683.264,00 |
| 10.08.2020 | 9,95 | 9,97 | 9,85 | 9,92 | 0,26% | 4.910.026,00 |
| 07.08.2020 | 9,90 | 9,92 | 9,80 | 9,90 | 0,20% | 4.840.928,00 |
| 06.08.2020 | 9,90 | 10,00 | 9,80 | 9,88 | -0,48% | 5.724.313,00 |
| 05.08.2020 | 10,00 | 10,06 | 9,91 | 9,93 | -0,38% | 5.592.123,00 |
| 04.08.2020 | 10,12 | 10,16 | 9,96 | 9,96 | -1,20% | 6.217.687,00 |
| 03.08.2020 | 9,96 | 10,13 | 9,89 | 10,09 | 1,50% | 4.999.355,00 |
| 31.07.2020 | 10,01 | 10,14 | 9,94 | 9,94 | -0,69% | 7.730.602,00 |
| 30.07.2020 | 10,18 | 10,20 | 9,91 | 10,01 | -1,91% | 7.941.235,00 |
| 29.07.2020 | 10,21 | 10,28 | 10,17 | 10,20 | 0,00% | 5.463.182,00 |
| 28.07.2020 | 10,20 | 10,29 | 10,07 | 10,20 | 0,20% | 6.920.182,00 |
| 27.07.2020 | 10,28 | 10,33 | 10,10 | 10,18 | -1,55% | 6.772.837,00 |
| 24.07.2020 | 10,38 | 10,41 | 10,22 | 10,34 | -1,34% | 6.435.292,00 |
| 23.07.2020 | 10,61 | 10,62 | 10,45 | 10,48 | -0,66% | 5.621.635,00 |
| 22.07.2020 | 10,67 | 10,68 | 10,53 | 10,55 | -1,54% | 7.689.044,00 |
| 21.07.2020 | 10,67 | 10,81 | 10,62 | 10,72 | 1,32% | 7.080.820,00 |
| 20.07.2020 | 10,49 | 10,60 | 10,39 | 10,58 | 0,81% | 5.053.771,00 |
| 17.07.2020 | 10,50 | 10,54 | 10,41 | 10,49 | 0,58% | 7.006.074,00 |
| 16.07.2020 | 10,20 | 10,46 | 10,18 | 10,43 | 1,76% | 7.142.900,00 |
| 15.07.2020 | 10,15 | 10,30 | 10,06 | 10,25 | 1,59% | 7.034.405,00 |
| 14.07.2020 | 9,95 | 10,09 | 9,95 | 10,09 | 0,80% | 8.001.710,00 |
| 13.07.2020 | 10,15 | 10,19 | 9,95 | 10,01 | -0,30% | 7.782.424,00 |
| 10.07.2020 | 9,99 | 10,06 | 9,92 | 10,04 | 0,40% | 8.565.032,00 |
| 09.07.2020 | 10,22 | 10,24 | 9,99 | 10,00 | -2,10% | 10.190.857,00 |
| 08.07.2020 | 10,23 | 10,28 | 10,19 | 10,22 | -0,49% | 7.127.128,00 |
| 07.07.2020 | 10,28 | 10,32 | 10,17 | 10,27 | -0,39% | 6.358.737,00 |
| 06.07.2020 | 10,40 | 10,49 | 10,29 | 10,31 | 0,15% | 5.592.670,00 |
| 03.07.2020 | 10,29 | 10,37 | 10,25 | 10,29 | 0,39% | 6.207.971,00 |
| 02.07.2020 | 10,05 | 10,26 | 10,05 | 10,25 | 3,26% | 11.780.825,00 |
| 01.07.2020 | 10,09 | 10,09 | 9,78 | 9,93 | -0,89% | 8.547.441,00 |
| 30.06.2020 | 9,95 | 10,18 | 9,89 | 10,02 | 1,02% | 12.743.068,00 |
| 29.06.2020 | 9,75 | 9,94 | 9,74 | 9,91 | 1,85% | 7.668.783,00 |
| 26.06.2020 | 9,80 | 9,90 | 9,73 | 9,73 | -0,35% | 5.795.585,00 |
| 25.06.2020 | 9,85 | 9,92 | 9,71 | 9,77 | -1,61% | 8.826.545,00 |
| 24.06.2020 | 10,05 | 10,10 | 9,92 | 9,93 | -1,61% | 7.481.112,00 |
| 23.06.2020 | 10,17 | 10,18 | 10,04 | 10,09 | -0,39% | 7.808.137,00 |
| 22.06.2020 | 10,07 | 10,13 | 10,02 | 10,13 | -0,25% | 5.557.629,00 |
| 19.06.2020 | 9,97 | 10,20 | 9,95 | 10,16 | 1,96% | 15.150.046,00 |
| 18.06.2020 | 9,90 | 9,99 | 9,88 | 9,96 | 0,52% | 7.352.513,00 |
| 17.06.2020 | 9,84 | 9,97 | 9,84 | 9,91 | 0,39% | 6.316.353,00 |
| 16.06.2020 | 9,80 | 9,99 | 9,72 | 9,87 | 2,03% | 10.020.049,00 |
| 15.06.2020 | 9,54 | 9,74 | 9,48 | 9,67 | -0,66% | 6.641.221,00 |
| 12.06.2020 | 9,74 | 9,91 | 9,71 | 9,74 | -0,45% | 8.734.860,00 |
| 11.06.2020 | 10,04 | 10,09 | 9,78 | 9,78 | -3,72% | 10.612.710,00 |
| 10.06.2020 | 10,31 | 10,33 | 10,11 | 10,16 | -0,88% | 7.058.713,00 |
| 09.06.2020 | 10,35 | 10,40 | 10,08 | 10,25 | -0,82% | 11.037.857,00 |
| 08.06.2020 | 10,01 | 10,34 | 9,98 | 10,34 | 2,84% | 14.085.682,00 |
| 05.06.2020 | 10,06 | 10,15 | 9,99 | 10,05 | 0,20% | 10.280.856,00 |
| 04.06.2020 | 10,03 | 10,14 | 9,98 | 10,03 | -0,20% | 14.215.561,00 |
| 03.06.2020 | 9,69 | 10,06 | 9,66 | 10,05 | 4,25% | 15.521.596,00 |
| 02.06.2020 | 9,62 | 9,68 | 9,55 | 9,64 | 1,41% | 12.005.169,00 |
| 29.05.2020 | 9,65 | 9,68 | 9,40 | 9,51 | -5,88% | 19.932.891,00 |
| 28.05.2020 | 10,00 | 10,21 | 9,92 | 10,10 | 1,22% | 16.232.163,00 |
| 27.05.2020 | 9,93 | 9,98 | 9,83 | 9,98 | 0,89% | 12.074.693,00 |
| 26.05.2020 | 9,90 | 9,95 | 9,80 | 9,89 | 0,86% | 11.663.544,00 |
| 25.05.2020 | 9,65 | 9,85 | 9,57 | 9,81 | 2,72% | 6.506.722,00 |
| 22.05.2020 | 9,50 | 9,60 | 9,44 | 9,55 | -0,67% | 7.015.512,00 |
| 21.05.2020 | 9,51 | 9,62 | 9,49 | 9,61 | 0,52% | 6.584.394,00 |
| 20.05.2020 | 9,38 | 9,58 | 9,35 | 9,56 | 1,53% | 8.092.828,00 |
| 19.05.2020 | 9,42 | 9,47 | 9,25 | 9,42 | 0,94% | 12.678.084,00 |
| 18.05.2020 | 9,10 | 9,39 | 9,08 | 9,33 | 3,88% | 9.828.660,00 |
| 15.05.2020 | 9,00 | 9,21 | 8,98 | 8,98 | 0,63% | 11.651.302,00 |
| 14.05.2020 | 9,12 | 9,17 | 8,82 | 8,92 | -3,55% | 17.099.864,00 |
| 13.05.2020 | 9,26 | 9,41 | 9,02 | 9,25 | -1,66% | 13.953.031,00 |
| 12.05.2020 | 9,21 | 9,54 | 9,15 | 9,41 | 3,38% | 13.926.112,00 |
| 11.05.2020 | 9,22 | 9,24 | 9,04 | 9,10 | -0,78% | 8.159.917,00 |
| 08.05.2020 | 9,11 | 9,20 | 9,10 | 9,17 | 1,26% | 5.948.505,00 |
| 07.05.2020 | 9,09 | 9,12 | 9,00 | 9,06 | -0,29% | 6.214.174,00 |
| 06.05.2020 | 9,21 | 9,21 | 9,03 | 9,08 | -1,05% | 7.250.370,00 |
| 05.05.2020 | 9,04 | 9,21 | 8,99 | 9,18 | 2,46% | 8.953.828,00 |
| 04.05.2020 | 9,07 | 9,08 | 8,94 | 8,96 | -2,03% | 11.358.424,00 |
| 30.04.2020 | 9,10 | 9,20 | 9,01 | 9,15 | 1,26% | 11.941.544,00 |
| 29.04.2020 | 8,85 | 9,08 | 8,79 | 9,03 | 2,33% | 9.484.168,00 |
| 28.04.2020 | 8,79 | 8,91 | 8,72 | 8,83 | 0,57% | 8.108.232,00 |
| 27.04.2020 | 8,80 | 8,87 | 8,69 | 8,78 | 1,01% | 8.006.911,00 |
| 24.04.2020 | 8,54 | 8,75 | 8,48 | 8,69 | 0,81% | 9.552.910,00 |
| 23.04.2020 | 8,55 | 8,69 | 8,47 | 8,62 | 1,13% | 8.213.990,00 |
| 22.04.2020 | 8,37 | 8,54 | 8,32 | 8,52 | 2,26% | 8.639.183,00 |
| 21.04.2020 | 8,50 | 8,58 | 8,33 | 8,33 | -2,66% | 11.894.817,00 |
| 20.04.2020 | 8,86 | 8,86 | 8,50 | 8,56 | -3,04% | 14.512.720,00 |
| 17.04.2020 | 8,95 | 9,02 | 8,80 | 8,83 | 0,14% | 10.935.913,00 |
| 16.04.2020 | 8,69 | 8,86 | 8,56 | 8,82 | 1,99% | 11.520.274,00 |
| 15.04.2020 | 8,77 | 8,95 | 8,60 | 8,65 | -1,73% | 14.890.417,00 |
| 14.04.2020 | 8,85 | 8,85 | 8,65 | 8,80 | -1,35% | 12.503.523,00 |
| 09.04.2020 | 8,80 | 8,92 | 8,73 | 8,92 | 2,27% | 11.244.837,00 |
| 08.04.2020 | 8,71 | 8,79 | 8,66 | 8,72 | -0,43% | 9.093.597,00 |
| 07.04.2020 | 8,91 | 8,92 | 8,67 | 8,76 | 0,11% | 14.472.900,00 |
| 06.04.2020 | 8,93 | 8,96 | 8,69 | 8,75 | 0,39% | 13.366.306,00 |
| 03.04.2020 | 8,88 | 8,92 | 8,71 | 8,71 | -2,53% | 10.535.067,00 |
| 02.04.2020 | 9,14 | 9,16 | 8,81 | 8,94 | -1,54% | 12.637.133,00 |
| 01.04.2020 | 9,26 | 9,34 | 9,06 | 9,08 | -3,82% | 12.215.188,00 |
| 31.03.2020 | 9,62 | 9,79 | 9,34 | 9,44 | -1,11% | 14.649.248,00 |
| 30.03.2020 | 9,25 | 9,57 | 9,04 | 9,55 | 4,16% | 16.088.188,00 |
| 27.03.2020 | 9,20 | 9,48 | 9,09 | 9,17 | -0,94% | 18.176.154,00 |
| 26.03.2020 | 8,73 | 9,25 | 8,73 | 9,25 | 4,42% | 16.282.315,00 |
| 25.03.2020 | 8,86 | 9,38 | 8,57 | 8,86 | 6,50% | 21.633.515,00 |
| 24.03.2020 | 8,13 | 8,32 | 7,97 | 8,32 | 5,32% | 17.619.721,00 |