12,545€
0,52%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
Ask:
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,48 | 12,55 | 12,48 | 12,53 | 0,40% | 15.484,00 |
| 22.04.2024 | 12,41 | 12,49 | 12,32 | 12,48 | 0,69% | 11.134,00 |
| 19.04.2024 | 12,14 | 12,40 | 12,14 | 12,40 | 2,18% | 9.611,00 |
| 18.04.2024 | 12,15 | 12,27 | 12,13 | 12,13 | -0,25% | 5.282,00 |
| 17.04.2024 | 12,04 | 12,22 | 12,03 | 12,16 | 0,66% | 12.005,00 |
| 16.04.2024 | 12,27 | 12,28 | 11,99 | 12,08 | -1,59% | 18.292,00 |
| 15.04.2024 | 12,52 | 12,52 | 12,28 | 12,28 | -1,56% | 9.271,00 |
| 12.04.2024 | 12,48 | 12,57 | 12,42 | 12,47 | 0,93% | 11.328,00 |
| 11.04.2024 | 12,31 | 12,40 | 12,31 | 12,36 | 0,08% | 5.895,00 |
| 10.04.2024 | 12,50 | 12,53 | 12,33 | 12,35 | -1,08% | 16.130,00 |
| 09.04.2024 | 12,39 | 12,49 | 12,39 | 12,48 | 0,28% | 2.765,00 |
| 08.04.2024 | 12,46 | 12,47 | 12,39 | 12,45 | 0,04% | 3.829,00 |
| 05.04.2024 | 12,51 | 12,56 | 12,34 | 12,44 | -1,27% | 4.645,00 |
| 04.04.2024 | 12,66 | 12,74 | 12,60 | 12,60 | -0,79% | 9.678,00 |
| 03.04.2024 | 12,74 | 12,74 | 12,57 | 12,70 | -0,27% | 12.432,00 |
| 02.04.2024 | 12,88 | 12,88 | 12,74 | 12,74 | -0,89% | 20.096,00 |
| 28.03.2024 | 12,83 | 12,91 | 12,79 | 12,85 | -0,16% | 17.123,00 |
| 27.03.2024 | 12,74 | 12,88 | 12,74 | 12,87 | 0,74% | 5.260,00 |
| 26.03.2024 | 12,51 | 12,80 | 12,51 | 12,78 | 2,08% | 8.318,00 |
| 25.03.2024 | 12,43 | 12,55 | 12,43 | 12,52 | 0,36% | 15.821,00 |
| 22.03.2024 | 12,35 | 12,48 | 12,34 | 12,47 | 1,05% | 6.250,00 |
| 21.03.2024 | 12,57 | 12,62 | 12,33 | 12,34 | -1,67% | 27.030,00 |
| 20.03.2024 | 12,39 | 12,55 | 12,39 | 12,55 | 0,97% | 12.651,00 |
| 19.03.2024 | 12,60 | 12,60 | 12,37 | 12,43 | -1,04% | 10.826,00 |
| 18.03.2024 | 12,82 | 12,86 | 12,56 | 12,56 | -1,53% | 11.819,00 |
| 15.03.2024 | 12,79 | 12,80 | 12,66 | 12,76 | -0,86% | 15.684,00 |
| 14.03.2024 | 12,62 | 13,02 | 12,53 | 12,87 | 2,35% | 44.005,00 |
| 13.03.2024 | 11,99 | 12,60 | 11,99 | 12,57 | 6,12% | 114.213,00 |
| 12.03.2024 | 12,01 | 12,01 | 11,73 | 11,85 | -1,13% | 8.362,00 |
| 11.03.2024 | 11,98 | 12,05 | 11,94 | 11,98 | -0,17% | 15.910,00 |
| 08.03.2024 | 12,07 | 12,07 | 11,98 | 12,00 | -0,17% | 9.437,00 |
| 07.03.2024 | 11,93 | 12,12 | 11,91 | 12,02 | 0,80% | 10.157,00 |
| 06.03.2024 | 12,00 | 12,03 | 11,92 | 11,93 | 0,21% | 5.949,00 |
| 05.03.2024 | 11,72 | 11,96 | 11,72 | 11,90 | 1,19% | 4.526,00 |
| 04.03.2024 | 11,83 | 11,88 | 11,72 | 11,76 | -1,05% | 6.706,00 |
| 01.03.2024 | 11,83 | 11,89 | 11,83 | 11,89 | 0,76% | 3.960,00 |
| 29.02.2024 | 11,72 | 11,88 | 11,72 | 11,80 | 0,68% | 5.264,00 |
| 28.02.2024 | 11,68 | 11,74 | 11,67 | 11,72 | -0,13% | 11.287,00 |
| 27.02.2024 | 11,70 | 11,78 | 11,70 | 11,73 | -0,17% | 6.952,00 |
| 26.02.2024 | 11,70 | 11,78 | 11,70 | 11,75 | -0,30% | 20.430,00 |
| 23.02.2024 | 11,84 | 11,86 | 11,74 | 11,79 | -0,46% | 5.772,00 |
| 22.02.2024 | 12,03 | 12,07 | 11,82 | 11,84 | -1,04% | 8.686,00 |
| 21.02.2024 | 12,07 | 12,07 | 11,91 | 11,97 | -0,62% | 6.163,00 |
| 20.02.2024 | 11,81 | 12,04 | 11,81 | 12,04 | 1,56% | 3.911,00 |
| 19.02.2024 | 11,71 | 11,86 | 11,69 | 11,86 | 0,85% | 28.347,00 |
| 16.02.2024 | 11,89 | 11,95 | 11,74 | 11,76 | -1,18% | 4.178,00 |
| 15.02.2024 | 11,77 | 11,91 | 11,77 | 11,90 | 1,06% | 6.755,00 |
| 14.02.2024 | 11,91 | 11,91 | 11,73 | 11,77 | -0,55% | 20.305,00 |
| 13.02.2024 | 12,02 | 12,02 | 11,84 | 11,84 | -1,29% | 7.251,00 |
| 12.02.2024 | 11,94 | 12,08 | 11,94 | 11,99 | 0,29% | 4.580,00 |
| 09.02.2024 | 12,01 | 12,01 | 11,84 | 11,96 | -0,38% | 6.488,00 |
| 08.02.2024 | 12,07 | 12,17 | 12,00 | 12,00 | -0,91% | 24.560,00 |
| 07.02.2024 | 12,20 | 12,25 | 12,07 | 12,11 | -0,82% | 27.472,00 |
| 06.02.2024 | 12,19 | 12,21 | 12,05 | 12,21 | -0,08% | 42.404,00 |
| 05.02.2024 | 12,29 | 12,29 | 12,16 | 12,22 | -0,49% | 35.358,00 |
| 02.02.2024 | 12,72 | 12,84 | 12,20 | 12,28 | -2,89% | 34.337,00 |
| 01.02.2024 | 12,52 | 12,80 | 12,48 | 12,65 | 1,04% | 39.923,00 |
| 31.01.2024 | 12,40 | 12,59 | 12,40 | 12,52 | 0,89% | 4.402,00 |
| 30.01.2024 | 12,40 | 12,48 | 12,40 | 12,41 | -0,16% | 4.356,00 |
| 29.01.2024 | 12,41 | 12,45 | 12,39 | 12,43 | 0,24% | 3.187,00 |
| 26.01.2024 | 12,37 | 12,50 | 12,37 | 12,40 | -0,08% | 4.521,00 |
| 25.01.2024 | 12,39 | 12,46 | 12,31 | 12,41 | -0,16% | 2.065,00 |
| 24.01.2024 | 12,41 | 12,48 | 12,35 | 12,43 | 0,49% | 14.443,00 |
| 23.01.2024 | 12,50 | 12,50 | 12,35 | 12,37 | -0,68% | 8.011,00 |
| 22.01.2024 | 12,49 | 12,52 | 12,43 | 12,45 | -0,48% | 16.555,00 |
| 19.01.2024 | 12,32 | 12,55 | 12,32 | 12,51 | 1,71% | 2.103,00 |
| 18.01.2024 | 12,46 | 12,54 | 12,28 | 12,30 | -1,72% | 10.051,00 |
| 17.01.2024 | 12,50 | 12,52 | 12,39 | 12,52 | -0,24% | 16.809,00 |
| 16.01.2024 | 12,59 | 12,64 | 12,50 | 12,55 | -1,03% | 11.048,00 |
| 15.01.2024 | 12,68 | 12,75 | 12,64 | 12,68 | -0,04% | 9.864,00 |
| 12.01.2024 | 12,52 | 12,68 | 12,52 | 12,68 | 1,04% | 3.589,00 |
| 11.01.2024 | 12,65 | 12,65 | 12,48 | 12,55 | -0,48% | 7.418,00 |
| 10.01.2024 | 12,73 | 12,76 | 12,61 | 12,61 | -1,29% | 18.689,00 |
| 09.01.2024 | 12,56 | 12,78 | 12,56 | 12,78 | 1,96% | 5.710,00 |
| 08.01.2024 | 12,43 | 12,60 | 12,43 | 12,53 | 0,60% | 20.563,00 |
| 05.01.2024 | 12,35 | 12,46 | 12,35 | 12,46 | 0,28% | 3.921,00 |
| 04.01.2024 | 12,19 | 12,43 | 12,19 | 12,42 | 1,72% | 8.137,00 |
| 03.01.2024 | 12,20 | 12,24 | 12,14 | 12,21 | 0,16% | 12.091,00 |
| 02.01.2024 | 12,08 | 12,22 | 12,08 | 12,19 | 0,16% | 16.868,00 |
| 29.12.2023 | 12,11 | 12,17 | 12,10 | 12,17 | 0,58% | 14.610,00 |
| 28.12.2023 | 12,18 | 12,18 | 12,10 | 12,10 | -0,58% | 19.552,00 |
| 27.12.2023 | 12,26 | 12,30 | 12,17 | 12,17 | -1,02% | 11.688,00 |
| 22.12.2023 | 12,21 | 12,30 | 12,21 | 12,30 | 0,49% | 12.855,00 |
| 21.12.2023 | 12,22 | 12,27 | 12,21 | 12,24 | 0,29% | 58.988,00 |
| 20.12.2023 | 12,25 | 12,35 | 12,20 | 12,20 | -0,41% | 9.533,00 |
| 19.12.2023 | 12,20 | 12,32 | 12,20 | 12,25 | 0,37% | 8.790,00 |
| 18.12.2023 | 12,45 | 12,46 | 12,21 | 12,21 | -2,36% | 22.573,00 |
| 15.12.2023 | 12,63 | 12,65 | 12,47 | 12,50 | -0,91% | 19.598,00 |
| 14.12.2023 | 12,67 | 12,77 | 12,54 | 12,62 | 0,12% | 23.807,00 |
| 13.12.2023 | 12,46 | 12,61 | 12,46 | 12,60 | 1,08% | 10.145,00 |
| 12.12.2023 | 12,37 | 12,51 | 12,37 | 12,47 | 0,56% | 14.340,00 |
| 11.12.2023 | 12,55 | 12,58 | 12,37 | 12,40 | -0,72% | 31.303,00 |
| 08.12.2023 | 12,36 | 12,50 | 12,36 | 12,49 | 0,85% | 77.858,00 |
| 07.12.2023 | 12,22 | 12,43 | 12,22 | 12,38 | 0,81% | 46.644,00 |
| 06.12.2023 | 12,15 | 12,36 | 12,15 | 12,28 | 1,11% | 46.826,00 |
| 05.12.2023 | 12,00 | 12,15 | 12,00 | 12,15 | 0,75% | 6.937,00 |
| 04.12.2023 | 12,00 | 12,06 | 12,00 | 12,06 | 0,42% | 10.502,00 |
| 01.12.2023 | 11,92 | 12,02 | 11,92 | 12,01 | 0,50% | 15.789,00 |
| 30.11.2023 | 11,96 | 12,03 | 11,91 | 11,95 | -0,17% | 12.757,00 |
| 29.11.2023 | 11,97 | 12,03 | 11,94 | 11,97 | -0,04% | 22.101,00 |