Börse:
8,371€
0,81%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
8,350€
Ask:
8,392€
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 8,28 | 8,48 | 8,27 | 8,38 | 1,04% | 13.708.633,00 |
| 03.03.2021 | 8,53 | 8,57 | 8,27 | 8,29 | -2,42% | 16.674.787,00 |
| 02.03.2021 | 8,50 | 8,58 | 8,49 | 8,50 | 0,00% | 8.787.011,00 |
| 01.03.2021 | 8,50 | 8,57 | 8,42 | 8,50 | 0,59% | 10.775.768,00 |
| 26.02.2021 | 8,46 | 8,52 | 8,41 | 8,45 | -0,49% | 11.797.286,00 |
| 25.02.2021 | 8,61 | 8,62 | 8,48 | 8,49 | -0,77% | 10.817.075,00 |
| 24.02.2021 | 8,66 | 8,68 | 8,49 | 8,56 | -1,06% | 9.370.416,00 |
| 23.02.2021 | 8,55 | 8,66 | 8,43 | 8,65 | 1,19% | 11.815.369,00 |
| 22.02.2021 | 8,66 | 8,66 | 8,55 | 8,55 | -1,57% | 10.988.045,00 |
| 19.02.2021 | 8,67 | 8,75 | 8,65 | 8,68 | -0,37% | 8.030.195,00 |
| 18.02.2021 | 8,80 | 8,80 | 8,70 | 8,72 | -0,82% | 6.720.618,00 |
| 17.02.2021 | 8,69 | 8,80 | 8,64 | 8,79 | 1,17% | 9.402.944,00 |
| 16.02.2021 | 8,84 | 8,86 | 8,69 | 8,69 | -1,70% | 10.517.097,00 |
| 15.02.2021 | 8,85 | 8,87 | 8,82 | 8,84 | 1,01% | 7.872.162,00 |
| 12.02.2021 | 8,70 | 8,76 | 8,67 | 8,75 | 0,41% | 6.527.688,00 |
| 11.02.2021 | 8,80 | 8,81 | 8,70 | 8,71 | -0,71% | 6.703.233,00 |
| 10.02.2021 | 8,73 | 8,84 | 8,72 | 8,77 | 0,85% | 6.755.863,00 |
| 09.02.2021 | 8,76 | 8,77 | 8,68 | 8,70 | -0,46% | 8.577.410,00 |
| 08.02.2021 | 8,85 | 8,87 | 8,74 | 8,74 | -0,77% | 7.772.906,00 |
| 05.02.2021 | 8,85 | 8,87 | 8,80 | 8,81 | -0,25% | 7.889.597,00 |
| 04.02.2021 | 8,85 | 8,87 | 8,81 | 8,83 | -0,14% | 8.022.887,00 |
| 03.02.2021 | 8,91 | 8,93 | 8,83 | 8,84 | -0,43% | 12.887.147,00 |
| 02.02.2021 | 8,92 | 8,92 | 8,83 | 8,88 | -0,05% | 6.906.813,00 |
| 01.02.2021 | 8,78 | 8,89 | 8,75 | 8,88 | 1,76% | 7.966.510,00 |
| 29.01.2021 | 8,78 | 8,82 | 8,69 | 8,73 | -1,73% | 11.799.930,00 |
| 28.01.2021 | 8,76 | 8,92 | 8,75 | 8,88 | 1,12% | 13.690.284,00 |
| 27.01.2021 | 8,89 | 8,93 | 8,72 | 8,79 | -1,10% | 13.330.547,00 |
| 26.01.2021 | 8,77 | 9,03 | 8,77 | 8,88 | 1,18% | 16.753.394,00 |
| 25.01.2021 | 8,78 | 8,80 | 8,63 | 8,78 | 0,87% | 9.438.962,00 |
| 22.01.2021 | 8,74 | 8,74 | 8,60 | 8,70 | -0,73% | 9.665.786,00 |
| 21.01.2021 | 8,79 | 8,85 | 8,72 | 8,77 | 0,18% | 7.715.553,00 |
| 20.01.2021 | 8,73 | 8,75 | 8,67 | 8,75 | 0,27% | 9.559.492,00 |
| 19.01.2021 | 8,78 | 8,79 | 8,71 | 8,73 | 0,21% | 8.538.684,00 |
| 18.01.2021 | 8,78 | 8,80 | 8,68 | 8,71 | -1,09% | 10.151.352,00 |
| 15.01.2021 | 8,87 | 8,89 | 8,75 | 8,81 | -0,99% | 13.738.469,00 |
| 14.01.2021 | 8,95 | 8,95 | 8,84 | 8,89 | -0,49% | 9.666.789,00 |
| 13.01.2021 | 8,84 | 8,95 | 8,79 | 8,94 | 1,43% | 13.375.894,00 |
| 12.01.2021 | 9,03 | 9,03 | 8,81 | 8,81 | -2,33% | 15.015.799,00 |
| 11.01.2021 | 9,17 | 9,18 | 8,96 | 9,02 | -1,36% | 9.727.828,00 |
| 08.01.2021 | 9,12 | 9,19 | 9,10 | 9,15 | 0,95% | 9.128.114,00 |
| 07.01.2021 | 9,11 | 9,21 | 9,06 | 9,06 | 0,31% | 12.361.153,00 |
| 06.01.2021 | 8,95 | 9,06 | 8,83 | 9,03 | 1,14% | 15.867.831,00 |
| 05.01.2021 | 9,09 | 9,12 | 8,90 | 8,93 | -2,45% | 13.066.740,00 |
| 04.01.2021 | 9,12 | 9,21 | 9,06 | 9,15 | 0,99% | 7.585.465,00 |
| 30.12.2020 | 9,12 | 9,14 | 9,04 | 9,06 | -0,59% | 4.051.630,00 |
| 29.12.2020 | 9,17 | 9,25 | 9,09 | 9,12 | -0,09% | 5.952.587,00 |
| 28.12.2020 | 9,04 | 9,14 | 9,03 | 9,13 | 1,76% | 7.171.146,00 |
| 23.12.2020 | 8,81 | 9,00 | 8,79 | 8,97 | 2,05% | 7.569.910,00 |
| 22.12.2020 | 8,75 | 8,80 | 8,71 | 8,79 | 0,76% | 7.144.668,00 |
| 21.12.2020 | 8,94 | 8,96 | 8,63 | 8,72 | -3,35% | 14.930.966,00 |
| 18.12.2020 | 9,11 | 9,11 | 8,98 | 9,02 | -0,68% | 15.835.109,00 |
| 17.12.2020 | 9,09 | 9,20 | 9,03 | 9,09 | 0,84% | 9.691.832,00 |
| 16.12.2020 | 8,91 | 9,05 | 8,89 | 9,01 | 1,42% | 8.718.421,00 |
| 15.12.2020 | 8,86 | 8,92 | 8,79 | 8,88 | 0,29% | 7.662.689,00 |
| 14.12.2020 | 8,95 | 8,95 | 8,86 | 8,86 | 0,00% | 7.205.722,00 |
| 11.12.2020 | 9,06 | 9,08 | 8,83 | 8,86 | -3,02% | 15.071.063,00 |
| 10.12.2020 | 9,23 | 9,25 | 9,12 | 9,13 | -0,91% | 5.742.961,00 |
| 09.12.2020 | 9,12 | 9,24 | 9,09 | 9,22 | 1,97% | 10.518.874,00 |
| 08.12.2020 | 8,99 | 9,05 | 8,97 | 9,04 | 0,76% | 6.278.453,00 |
| 07.12.2020 | 9,00 | 9,02 | 8,89 | 8,97 | -0,47% | 7.242.384,00 |
| 04.12.2020 | 9,00 | 9,07 | 8,96 | 9,01 | 0,20% | 5.944.445,00 |
| 03.12.2020 | 9,13 | 9,15 | 8,98 | 9,00 | -1,34% | 7.859.677,00 |
| 02.12.2020 | 9,00 | 9,14 | 8,98 | 9,12 | 1,24% | 7.952.037,00 |
| 01.12.2020 | 9,14 | 9,20 | 9,01 | 9,01 | -0,77% | 8.709.072,00 |
| 30.11.2020 | 9,13 | 9,15 | 9,07 | 9,08 | -0,70% | 10.117.884,00 |
| 27.11.2020 | 9,16 | 9,22 | 9,10 | 9,14 | -0,17% | 6.722.420,00 |
| 26.11.2020 | 9,17 | 9,25 | 9,15 | 9,16 | 0,20% | 6.019.923,00 |
| 25.11.2020 | 8,99 | 9,16 | 8,95 | 9,14 | 1,94% | 9.677.469,00 |
| 24.11.2020 | 9,05 | 9,06 | 8,92 | 8,96 | -0,22% | 9.231.097,00 |
| 23.11.2020 | 9,14 | 9,14 | 8,98 | 8,98 | -1,27% | 9.011.934,00 |
| 20.11.2020 | 9,04 | 9,14 | 9,03 | 9,10 | 0,55% | 7.059.328,00 |
| 19.11.2020 | 9,05 | 9,16 | 9,05 | 9,05 | -0,88% | 6.446.206,00 |
| 18.11.2020 | 9,10 | 9,15 | 9,04 | 9,13 | -0,02% | 8.091.564,00 |
| 17.11.2020 | 9,30 | 9,34 | 9,10 | 9,13 | -2,06% | 9.488.977,00 |
| 16.11.2020 | 9,37 | 9,40 | 9,29 | 9,32 | -0,06% | 7.574.955,00 |
| 13.11.2020 | 9,29 | 9,42 | 9,27 | 9,33 | 0,73% | 9.377.028,00 |
| 12.11.2020 | 9,45 | 9,46 | 9,23 | 9,26 | -2,30% | 13.020.587,00 |
| 11.11.2020 | 9,54 | 9,57 | 9,40 | 9,48 | 1,09% | 10.470.589,00 |
| 10.11.2020 | 9,30 | 9,40 | 9,25 | 9,38 | 0,54% | 13.273.292,00 |
| 09.11.2020 | 9,37 | 9,70 | 9,31 | 9,33 | 1,08% | 17.472.201,00 |
| 06.11.2020 | 9,32 | 9,36 | 9,17 | 9,23 | -1,41% | 6.828.615,00 |
| 05.11.2020 | 9,35 | 9,50 | 9,32 | 9,36 | 0,32% | 6.817.011,00 |
| 04.11.2020 | 8,89 | 9,35 | 8,86 | 9,33 | 3,12% | 11.470.265,00 |
| 03.11.2020 | 9,08 | 9,10 | 8,95 | 9,05 | 0,07% | 9.116.302,00 |
| 02.11.2020 | 8,97 | 9,06 | 8,81 | 9,04 | 1,01% | 7.830.242,00 |
| 30.10.2020 | 8,75 | 8,98 | 8,72 | 8,95 | 1,20% | 9.872.195,00 |
| 29.10.2020 | 8,94 | 8,99 | 8,77 | 8,85 | -1,27% | 11.602.752,00 |
| 28.10.2020 | 9,20 | 9,23 | 8,89 | 8,96 | -4,13% | 14.472.544,00 |
| 27.10.2020 | 9,50 | 9,50 | 9,30 | 9,35 | -1,29% | 7.599.971,00 |
| 26.10.2020 | 9,49 | 9,54 | 9,46 | 9,47 | -0,63% | 4.950.543,00 |
| 23.10.2020 | 9,41 | 9,59 | 9,40 | 9,53 | 0,93% | 5.549.324,00 |
| 22.10.2020 | 9,43 | 9,46 | 9,31 | 9,44 | -0,25% | 5.470.107,00 |
| 21.10.2020 | 9,61 | 9,62 | 9,42 | 9,46 | -1,23% | 7.216.950,00 |
| 20.10.2020 | 9,68 | 9,72 | 9,57 | 9,58 | -0,85% | 5.617.733,00 |
| 19.10.2020 | 9,78 | 9,87 | 9,64 | 9,66 | -0,78% | 4.824.178,00 |
| 16.10.2020 | 9,59 | 9,75 | 9,56 | 9,74 | 1,69% | 6.251.709,00 |
| 15.10.2020 | 9,67 | 9,70 | 9,51 | 9,58 | -1,80% | 7.539.900,00 |
| 14.10.2020 | 9,69 | 9,79 | 9,57 | 9,75 | 1,10% | 5.533.148,00 |
| 13.10.2020 | 9,76 | 9,85 | 9,61 | 9,65 | -1,25% | 6.372.769,00 |
| 12.10.2020 | 9,77 | 9,83 | 9,74 | 9,77 | 0,27% | 4.967.069,00 |