Börse:
9,929€
-0,13%
Echtzeit-Aktienkurs E.ON SE
Bid:
9,929€
Ask:
9,929€
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.05.2021 | 10,00 | 10,00 | 9,87 | 9,89 | -0,93% | 3.854.241,00 |
| 28.05.2021 | 9,90 | 9,99 | 9,86 | 9,98 | 0,75% | 6.706.334,00 |
| 27.05.2021 | 10,08 | 10,09 | 9,89 | 9,91 | -1,90% | 9.623.564,00 |
| 26.05.2021 | 10,04 | 10,13 | 10,02 | 10,10 | 0,38% | 5.925.938,00 |
| 25.05.2021 | 10,21 | 10,21 | 10,06 | 10,06 | -1,22% | 7.619.353,00 |
| 21.05.2021 | 10,17 | 10,21 | 10,11 | 10,18 | 0,30% | 6.394.881,00 |
| 20.05.2021 | 10,08 | 10,16 | 9,96 | 10,15 | -3,15% | 9.398.561,00 |
| 19.05.2021 | 10,51 | 10,54 | 10,39 | 10,48 | -0,72% | 10.079.164,00 |
| 18.05.2021 | 10,65 | 10,68 | 10,56 | 10,56 | 0,09% | 10.347.601,00 |
| 17.05.2021 | 10,61 | 10,72 | 10,50 | 10,55 | -0,40% | 11.801.899,00 |
| 14.05.2021 | 10,61 | 10,71 | 10,58 | 10,59 | 0,09% | 13.354.794,00 |
| 13.05.2021 | 10,46 | 10,61 | 10,37 | 10,58 | 0,78% | 8.257.168,00 |
| 12.05.2021 | 10,70 | 10,71 | 10,50 | 10,50 | -0,96% | 9.117.039,00 |
| 11.05.2021 | 10,68 | 10,70 | 10,48 | 10,60 | -0,54% | 10.416.487,00 |
| 10.05.2021 | 10,60 | 10,68 | 10,55 | 10,66 | 0,85% | 8.844.794,00 |
| 07.05.2021 | 10,49 | 10,58 | 10,42 | 10,57 | 1,15% | 9.738.737,00 |
| 06.05.2021 | 10,39 | 10,49 | 10,35 | 10,45 | 0,71% | 9.278.369,00 |
| 05.05.2021 | 10,22 | 10,41 | 10,21 | 10,38 | 2,61% | 11.619.185,00 |
| 04.05.2021 | 10,19 | 10,22 | 10,09 | 10,11 | -0,32% | 7.759.583,00 |
| 03.05.2021 | 10,09 | 10,17 | 10,05 | 10,14 | 1,18% | 5.012.566,00 |
| 30.04.2021 | 9,96 | 10,09 | 9,96 | 10,03 | -0,12% | 7.704.008,00 |
| 29.04.2021 | 10,06 | 10,10 | 9,98 | 10,04 | 0,20% | 6.427.830,00 |
| 28.04.2021 | 10,06 | 10,06 | 9,94 | 10,02 | -0,36% | 6.812.448,00 |
| 27.04.2021 | 10,04 | 10,07 | 10,00 | 10,05 | 0,26% | 5.350.469,00 |
| 26.04.2021 | 10,11 | 10,13 | 10,01 | 10,03 | -0,46% | 5.192.604,00 |
| 23.04.2021 | 10,18 | 10,25 | 10,03 | 10,07 | -0,36% | 7.711.971,00 |
| 22.04.2021 | 9,96 | 10,17 | 9,95 | 10,11 | 1,71% | 8.087.744,00 |
| 21.04.2021 | 10,05 | 10,07 | 9,92 | 9,94 | -1,13% | 7.280.471,00 |
| 20.04.2021 | 10,02 | 10,05 | 9,94 | 10,05 | 0,18% | 9.700.934,00 |
| 19.04.2021 | 9,95 | 10,11 | 9,94 | 10,04 | 1,98% | 10.876.626,00 |
| 16.04.2021 | 9,79 | 9,90 | 9,71 | 9,84 | 0,56% | 7.257.249,00 |
| 15.04.2021 | 9,82 | 9,85 | 9,76 | 9,79 | -0,02% | 6.104.734,00 |
| 14.04.2021 | 9,95 | 9,97 | 9,76 | 9,79 | -1,56% | 10.114.118,00 |
| 13.04.2021 | 10,04 | 10,06 | 9,87 | 9,94 | -0,89% | 7.571.367,00 |
| 12.04.2021 | 9,94 | 10,05 | 9,89 | 10,03 | 1,32% | 7.551.793,00 |
| 09.04.2021 | 9,98 | 9,98 | 9,87 | 9,90 | -0,48% | 6.812.023,00 |
| 08.04.2021 | 9,82 | 10,00 | 9,81 | 9,95 | 1,57% | 12.420.211,00 |
| 07.04.2021 | 9,83 | 9,94 | 9,80 | 9,80 | -0,41% | 9.687.237,00 |
| 06.04.2021 | 10,00 | 10,07 | 9,81 | 9,84 | -1,17% | 12.559.940,00 |
| 01.04.2021 | 9,92 | 9,99 | 9,82 | 9,95 | 0,27% | 10.283.618,00 |
| 31.03.2021 | 9,77 | 9,94 | 9,73 | 9,92 | 1,70% | 10.824.640,00 |
| 30.03.2021 | 9,77 | 9,82 | 9,63 | 9,76 | -0,37% | 11.123.105,00 |
| 29.03.2021 | 9,60 | 9,79 | 9,60 | 9,79 | 2,40% | 11.661.208,00 |
| 26.03.2021 | 9,59 | 9,66 | 9,53 | 9,56 | 0,21% | 12.633.369,00 |
| 25.03.2021 | 9,20 | 9,56 | 9,17 | 9,54 | 4,31% | 21.893.039,00 |
| 24.03.2021 | 9,20 | 9,28 | 9,01 | 9,15 | 0,73% | 11.560.081,00 |
| 23.03.2021 | 8,82 | 9,09 | 8,77 | 9,08 | 2,92% | 12.529.393,00 |
| 22.03.2021 | 8,83 | 8,84 | 8,72 | 8,83 | 0,07% | 7.663.475,00 |
| 19.03.2021 | 8,71 | 8,82 | 8,68 | 8,82 | 1,43% | 19.496.624,00 |
| 18.03.2021 | 8,77 | 8,77 | 8,66 | 8,70 | -0,37% | 12.637.041,00 |
| 17.03.2021 | 8,83 | 8,86 | 8,72 | 8,73 | -1,11% | 7.762.122,00 |
| 16.03.2021 | 8,87 | 8,91 | 8,77 | 8,83 | -0,07% | 8.346.227,00 |
| 15.03.2021 | 8,85 | 8,87 | 8,81 | 8,83 | 0,23% | 6.158.769,00 |
| 12.03.2021 | 8,86 | 8,86 | 8,76 | 8,81 | -0,52% | 6.744.464,00 |
| 11.03.2021 | 8,87 | 8,89 | 8,80 | 8,86 | 0,29% | 6.991.762,00 |
| 10.03.2021 | 8,78 | 8,86 | 8,73 | 8,83 | 1,08% | 10.599.484,00 |
| 09.03.2021 | 8,57 | 8,81 | 8,55 | 8,74 | 2,22% | 16.630.918,00 |
| 08.03.2021 | 8,50 | 8,59 | 8,33 | 8,55 | 1,33% | 16.256.139,00 |
| 05.03.2021 | 8,36 | 8,44 | 8,29 | 8,44 | 0,67% | 17.189.780,00 |
| 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 |