12,550€
1,62%
Echtzeit-Aktienkurs E.ON SE ADR
Bid:
Ask:
Aktienkurse zur E.ON SE ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,40 | 12,60 | 12,35 | 12,55 | 1,62% | - |
| 30.04.2024 | 12,45 | 12,55 | 12,35 | 12,35 | -1,20% | 452,00 |
| 29.04.2024 | 12,45 | 12,55 | 12,45 | 12,50 | 0,40% | - |
| 26.04.2024 | 12,45 | 12,55 | 12,40 | 12,45 | -0,80% | 2,00 |
| 25.04.2024 | 12,45 | 12,55 | 12,30 | 12,55 | 0,80% | - |
| 24.04.2024 | 12,55 | 12,55 | 12,40 | 12,45 | -0,80% | - |
| 23.04.2024 | 12,50 | 12,55 | 12,45 | 12,55 | 0,80% | 50,00 |
| 22.04.2024 | 12,40 | 12,50 | 12,30 | 12,45 | 0,81% | - |
| 19.04.2024 | 12,10 | 12,40 | 12,05 | 12,35 | 0,82% | - |
| 18.04.2024 | 12,15 | 12,30 | 12,10 | 12,25 | 0,82% | 200,00 |
| 17.04.2024 | 12,10 | 12,20 | 12,00 | 12,15 | 0,41% | - |
| 16.04.2024 | 12,35 | 12,35 | 11,90 | 12,10 | -1,63% | - |
| 15.04.2024 | 12,50 | 12,55 | 12,30 | 12,30 | -1,20% | 110,00 |
| 12.04.2024 | 12,35 | 12,60 | 12,35 | 12,45 | 0,81% | - |
| 11.04.2024 | 12,35 | 12,45 | 12,30 | 12,35 | 0,00% | - |
| 10.04.2024 | 12,45 | 12,60 | 12,30 | 12,35 | -1,20% | - |
| 09.04.2024 | 12,45 | 12,55 | 12,35 | 12,50 | 0,40% | 1.000,00 |
| 08.04.2024 | 12,45 | 12,50 | 12,30 | 12,45 | 0,00% | - |
| 05.04.2024 | 12,50 | 12,60 | 12,35 | 12,45 | -0,80% | 80,00 |
| 04.04.2024 | 12,65 | 12,75 | 12,50 | 12,55 | -0,79% | - |
| 03.04.2024 | 12,75 | 12,80 | 12,50 | 12,65 | -0,78% | 570,00 |
| 02.04.2024 | 12,85 | 12,95 | 12,75 | 12,75 | -0,78% | 129,00 |
| 28.03.2024 | 12,85 | 12,90 | 12,80 | 12,85 | 0,00% | 209,00 |
| 27.03.2024 | 12,75 | 12,90 | 12,70 | 12,85 | 0,78% | - |
| 26.03.2024 | 12,55 | 12,85 | 12,50 | 12,75 | 1,59% | 100,00 |
| 25.03.2024 | 12,45 | 12,60 | 12,40 | 12,55 | 0,80% | - |
| 22.03.2024 | 12,35 | 12,50 | 12,30 | 12,45 | 0,81% | - |
| 21.03.2024 | 12,65 | 12,65 | 12,30 | 12,35 | -1,59% | - |
| 20.03.2024 | 12,40 | 12,60 | 12,40 | 12,55 | 1,21% | - |
| 19.03.2024 | 12,55 | 12,60 | 12,35 | 12,40 | -1,20% | - |
| 18.03.2024 | 12,75 | 12,85 | 12,55 | 12,55 | -1,57% | 645,00 |
| 15.03.2024 | 12,85 | 13,05 | 12,65 | 12,75 | -0,78% | 200,00 |
| 14.03.2024 | 12,55 | 13,05 | 12,55 | 12,85 | 2,39% | 1.752,00 |
| 13.03.2024 | 11,85 | 12,65 | 11,85 | 12,55 | 5,91% | 1.570,00 |
| 12.03.2024 | 12,00 | 12,05 | 11,70 | 11,85 | -0,84% | - |
| 11.03.2024 | 11,95 | 12,10 | 11,90 | 11,95 | 0,00% | 213,00 |
| 08.03.2024 | 12,00 | 12,05 | 11,90 | 11,95 | 0,00% | - |
| 07.03.2024 | 11,85 | 12,15 | 11,85 | 11,95 | 0,84% | 319,00 |
| 06.03.2024 | 11,85 | 12,05 | 11,85 | 11,85 | 0,00% | 1.100,00 |
| 05.03.2024 | 11,65 | 12,00 | 11,65 | 11,85 | 1,28% | 500,00 |
| 04.03.2024 | 11,85 | 11,90 | 11,70 | 11,70 | -0,85% | 50,00 |
| 01.03.2024 | 11,80 | 11,95 | 11,80 | 11,80 | 0,43% | - |
| 29.02.2024 | 11,75 | 11,90 | 11,70 | 11,75 | 0,86% | 250,00 |
| 28.02.2024 | 11,65 | 11,75 | 11,65 | 11,65 | -0,43% | - |
| 27.02.2024 | 11,65 | 11,80 | 11,65 | 11,70 | 0,00% | - |
| 26.02.2024 | 11,75 | 11,80 | 11,70 | 11,70 | -0,43% | - |
| 23.02.2024 | 11,80 | 11,90 | 11,70 | 11,75 | -0,42% | 10,00 |
| 22.02.2024 | 12,05 | 12,05 | 11,80 | 11,80 | -1,26% | - |
| 21.02.2024 | 11,95 | 12,05 | 11,90 | 11,95 | 0,00% | - |
| 20.02.2024 | 11,75 | 12,05 | 11,75 | 11,95 | 1,27% | 1.364,00 |
| 19.02.2024 | 11,70 | 11,90 | 11,65 | 11,80 | 0,85% | 500,00 |
| 16.02.2024 | 11,85 | 11,95 | 11,70 | 11,70 | -1,68% | 900,00 |
| 15.02.2024 | 11,75 | 11,95 | 11,75 | 11,90 | 1,28% | 1.000,00 |
| 14.02.2024 | 11,80 | 11,90 | 11,70 | 11,75 | -0,42% | 200,00 |
| 13.02.2024 | 11,95 | 12,00 | 11,80 | 11,80 | -1,26% | 125,00 |
| 12.02.2024 | 11,90 | 12,10 | 11,90 | 11,95 | 0,42% | 40,00 |
| 09.02.2024 | 11,95 | 12,05 | 11,85 | 11,90 | -0,42% | 25,00 |
| 08.02.2024 | 12,05 | 12,15 | 11,95 | 11,95 | -0,83% | 286,00 |
| 07.02.2024 | 12,20 | 12,30 | 12,05 | 12,05 | -1,23% | 1.564,00 |
| 06.02.2024 | 12,15 | 12,25 | 12,00 | 12,20 | 0,41% | 225,00 |
| 05.02.2024 | 12,25 | 12,35 | 12,10 | 12,15 | -0,82% | 3.840,00 |
| 02.02.2024 | 12,55 | 12,80 | 12,20 | 12,25 | -2,78% | 1.985,00 |
| 01.02.2024 | 12,45 | 12,70 | 12,40 | 12,60 | 1,20% | 500,00 |
| 31.01.2024 | 12,35 | 12,60 | 12,35 | 12,45 | 0,81% | 10,00 |
| 30.01.2024 | 12,40 | 12,50 | 12,35 | 12,35 | -0,40% | - |
| 29.01.2024 | 12,30 | 12,50 | 12,30 | 12,40 | 0,40% | 900,00 |
| 26.01.2024 | 12,35 | 12,55 | 12,35 | 12,35 | -0,40% | - |
| 25.01.2024 | 12,35 | 12,45 | 12,30 | 12,40 | 0,40% | 500,00 |
| 24.01.2024 | 12,35 | 12,50 | 12,35 | 12,35 | 0,00% | - |
| 23.01.2024 | 12,45 | 12,55 | 12,30 | 12,35 | -0,80% | 25,00 |
| 22.01.2024 | 12,55 | 12,55 | 12,40 | 12,45 | 0,00% | 2,00 |
| 19.01.2024 | 12,30 | 12,55 | 12,30 | 12,45 | 1,22% | 30,00 |
| 18.01.2024 | 12,45 | 12,55 | 12,30 | 12,30 | -1,20% | - |
| 17.01.2024 | 12,45 | 12,55 | 12,35 | 12,45 | -0,80% | 200,00 |
| 16.01.2024 | 12,55 | 12,65 | 12,50 | 12,55 | -0,79% | - |
| 15.01.2024 | 12,75 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 12.01.2024 | 12,55 | 12,70 | 12,50 | 12,65 | 0,80% | - |
| 11.01.2024 | 12,65 | 12,70 | 12,45 | 12,55 | -0,79% | - |
| 10.01.2024 | 12,75 | 12,75 | 12,60 | 12,65 | -0,78% | 193,00 |
| 09.01.2024 | 12,55 | 12,75 | 12,55 | 12,75 | 1,59% | 740,00 |
| 08.01.2024 | 12,45 | 12,60 | 12,45 | 12,55 | 0,80% | - |
| 05.01.2024 | 12,40 | 12,50 | 12,35 | 12,45 | 0,40% | - |
| 04.01.2024 | 12,20 | 12,45 | 12,20 | 12,40 | 1,64% | - |
| 03.01.2024 | 12,20 | 12,25 | 12,15 | 12,20 | 0,00% | - |
| 02.01.2024 | 12,20 | 12,25 | 12,10 | 12,20 | 0,41% | 220,00 |
| 29.12.2023 | 12,10 | 12,20 | 12,05 | 12,15 | 0,83% | - |
| 28.12.2023 | 12,15 | 12,20 | 12,05 | 12,05 | -0,82% | - |
| 27.12.2023 | 12,25 | 12,35 | 12,15 | 12,15 | -0,82% | - |
| 22.12.2023 | 12,25 | 12,30 | 12,15 | 12,25 | 0,00% | 80,00 |
| 21.12.2023 | 12,25 | 12,30 | 12,20 | 12,25 | 0,82% | - |
| 20.12.2023 | 12,25 | 12,35 | 12,15 | 12,15 | -0,82% | - |
| 19.12.2023 | 12,25 | 12,30 | 12,20 | 12,25 | 0,41% | - |
| 18.12.2023 | 12,45 | 12,55 | 12,20 | 12,20 | -2,01% | 387,00 |
| 15.12.2023 | 12,65 | 12,65 | 12,45 | 12,45 | -0,80% | 320,00 |
| 14.12.2023 | 12,55 | 12,80 | 12,55 | 12,55 | 0,00% | 1.030,00 |
| 13.12.2023 | 12,45 | 12,65 | 12,45 | 12,55 | 0,80% | 30,00 |
| 12.12.2023 | 12,45 | 12,50 | 12,35 | 12,45 | 0,81% | 600,00 |
| 11.12.2023 | 12,45 | 12,60 | 12,35 | 12,35 | -0,80% | 2.216,00 |
| 08.12.2023 | 12,45 | 12,50 | 12,35 | 12,45 | 0,81% | - |
| 07.12.2023 | 12,25 | 12,45 | 12,25 | 12,35 | 0,82% | - |