Börse:
9,151€
2,09%
Echtzeit-Aktienkurs E.ON SE
Bid:
9,136€
Ask:
9,166€
Aktienkurse zur E.ON SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 9,04 | 9,17 | 8,95 | 9,12 | 1,76% | - |
| 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 |
| 09.10.2020 | 9,75 | 9,85 | 9,71 | 9,74 | -0,25% | 4.368.730,00 |
| 08.10.2020 | 9,74 | 9,84 | 9,73 | 9,77 | 0,54% | 6.290.770,00 |
| 07.10.2020 | 9,75 | 9,81 | 9,69 | 9,72 | -0,53% | 4.696.179,00 |
| 06.10.2020 | 9,77 | 9,85 | 9,72 | 9,77 | 0,51% | 4.831.171,00 |
| 05.10.2020 | 9,75 | 9,79 | 9,67 | 9,72 | 0,25% | 5.072.939,00 |
| 02.10.2020 | 9,50 | 9,71 | 9,47 | 9,69 | 1,74% | 6.649.394,00 |
| 01.10.2020 | 9,56 | 9,60 | 9,49 | 9,53 | 1,06% | 6.253.725,00 |
| 30.09.2020 | 9,37 | 9,53 | 9,37 | 9,43 | 0,40% | 6.747.923,00 |
| 29.09.2020 | 9,35 | 9,45 | 9,34 | 9,39 | -0,02% | 5.218.968,00 |
| 28.09.2020 | 9,41 | 9,45 | 9,35 | 9,39 | 1,19% | 5.098.984,00 |
| 25.09.2020 | 9,35 | 9,47 | 9,28 | 9,28 | -0,56% | 7.052.789,00 |
| 24.09.2020 | 9,30 | 9,50 | 9,28 | 9,33 | -0,41% | 7.514.937,00 |
| 23.09.2020 | 9,36 | 9,42 | 9,29 | 9,37 | 0,77% | 6.083.166,00 |
| 22.09.2020 | 9,40 | 9,47 | 9,30 | 9,30 | -0,85% | 7.424.770,00 |
| 21.09.2020 | 9,66 | 9,67 | 9,36 | 9,38 | -3,16% | 10.468.771,00 |
| 18.09.2020 | 9,75 | 9,81 | 9,69 | 9,69 | -0,70% | 12.828.603,00 |
| 17.09.2020 | 9,77 | 9,85 | 9,75 | 9,75 | -0,97% | 4.938.275,00 |
| 16.09.2020 | 9,83 | 9,88 | 9,78 | 9,85 | 0,18% | 4.771.469,00 |
| 15.09.2020 | 9,82 | 9,86 | 9,74 | 9,83 | 0,20% | 5.870.868,00 |
| 14.09.2020 | 9,97 | 9,97 | 9,81 | 9,81 | -0,89% | 5.213.598,00 |
| 11.09.2020 | 10,00 | 10,05 | 9,86 | 9,90 | -1,10% | 4.971.876,00 |
| 10.09.2020 | 10,05 | 10,11 | 9,98 | 10,01 | -0,40% | 5.066.806,00 |
| 09.09.2020 | 9,86 | 10,08 | 9,86 | 10,05 | 2,30% | 7.532.512,00 |
| 08.09.2020 | 9,96 | 10,02 | 9,82 | 9,82 | -1,21% | 7.330.621,00 |
| 07.09.2020 | 9,84 | 10,01 | 9,80 | 9,94 | 1,55% | 6.688.950,00 |
| 04.09.2020 | 10,08 | 10,12 | 9,78 | 9,79 | -3,24% | 11.193.402,00 |
| 03.09.2020 | 10,25 | 10,41 | 10,12 | 10,12 | 0,45% | 7.884.106,00 |
| 02.09.2020 | 9,95 | 10,08 | 9,92 | 10,08 | 1,87% | 6.332.980,00 |
| 01.09.2020 | 9,95 | 10,05 | 9,89 | 9,89 | -0,20% | 5.179.826,00 |
| 31.08.2020 | 9,98 | 10,02 | 9,88 | 9,91 | -0,16% | 6.966.686,00 |
| 28.08.2020 | 10,05 | 10,06 | 9,89 | 9,93 | -0,74% | 5.448.361,00 |
| 27.08.2020 | 10,07 | 10,11 | 9,98 | 10,00 | -0,45% | 4.997.443,00 |
| 26.08.2020 | 10,13 | 10,15 | 10,02 | 10,05 | -0,99% | 4.132.850,00 |
| 25.08.2020 | 10,16 | 10,26 | 10,13 | 10,15 | 0,25% | 4.940.214,00 |
| 24.08.2020 | 9,94 | 10,19 | 9,88 | 10,12 | 3,33% | 7.355.458,00 |
| 21.08.2020 | 9,84 | 9,90 | 9,75 | 9,79 | -0,26% | 5.230.987,00 |
| 20.08.2020 | 9,98 | 10,01 | 9,80 | 9,82 | -2,29% | 7.195.171,00 |
| 19.08.2020 | 10,11 | 10,17 | 9,99 | 10,05 | 0,98% | 6.558.710,00 |
| 18.08.2020 | 10,05 | 10,18 | 9,95 | 9,95 | -1,07% | 6.369.113,00 |
| 17.08.2020 | 9,97 | 10,08 | 9,90 | 10,06 | 0,72% | 5.142.929,00 |
| 14.08.2020 | 9,96 | 10,05 | 9,87 | 9,99 | -0,12% | 5.878.904,00 |
| 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 |