12,850€
0,04%
Echtzeit-Aktienkurs E.ON SE
Bid:
Ask:
Aktienkurse zur E.ON SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,84 | 12,92 | 12,82 | 12,86 | -0,10% | 62.810,00 |
27.03.2024 | 12,72 | 12,89 | 12,69 | 12,87 | 1,20% | 78.242,00 |
26.03.2024 | 12,54 | 12,85 | 12,50 | 12,72 | 1,45% | 124.082,00 |
25.03.2024 | 12,47 | 12,60 | 12,41 | 12,53 | 0,55% | 206.211,00 |
22.03.2024 | 12,36 | 12,49 | 12,33 | 12,47 | 0,61% | 134.370,00 |
21.03.2024 | 12,61 | 12,63 | 12,32 | 12,39 | -1,34% | 82.420,00 |
20.03.2024 | 12,40 | 12,60 | 12,39 | 12,56 | 1,25% | 102.953,00 |
19.03.2024 | 12,57 | 12,59 | 12,35 | 12,40 | -1,33% | 129.342,00 |
18.03.2024 | 12,78 | 12,85 | 12,56 | 12,57 | -1,39% | 157.509,00 |
15.03.2024 | 12,86 | 12,87 | 12,63 | 12,75 | -0,70% | 283.556,00 |
14.03.2024 | 12,58 | 13,03 | 12,56 | 12,84 | 2,22% | 259.590,00 |
13.03.2024 | 11,93 | 12,63 | 11,93 | 12,56 | 6,02% | 266.987,00 |
12.03.2024 | 12,01 | 12,04 | 11,72 | 11,85 | -1,23% | 156.142,00 |
11.03.2024 | 11,96 | 12,09 | 11,94 | 11,99 | 0,08% | 48.674,00 |
08.03.2024 | 12,00 | 12,08 | 11,92 | 11,98 | -0,21% | 123.194,00 |
07.03.2024 | 11,89 | 12,14 | 11,88 | 12,01 | 0,85% | 110.743,00 |
06.03.2024 | 11,95 | 12,05 | 11,90 | 11,91 | 0,10% | 167.413,00 |
05.03.2024 | 11,72 | 11,99 | 11,72 | 11,90 | 1,21% | 93.200,00 |
04.03.2024 | 11,85 | 11,89 | 11,72 | 11,75 | -0,82% | 89.127,00 |
01.03.2024 | 11,84 | 11,95 | 11,78 | 11,85 | 0,36% | 125.696,00 |
29.02.2024 | 11,74 | 11,92 | 11,72 | 11,81 | 0,68% | 163.608,00 |
28.02.2024 | 11,71 | 11,81 | 11,65 | 11,73 | 0,09% | 343.749,00 |
27.02.2024 | 11,72 | 11,80 | 11,68 | 11,72 | 0,03% | 114.928,00 |
26.02.2024 | 11,78 | 11,81 | 11,72 | 11,72 | -0,68% | 126.918,00 |
23.02.2024 | 11,87 | 11,88 | 11,73 | 11,80 | -0,45% | 201.234,00 |
22.02.2024 | 12,04 | 12,06 | 11,82 | 11,85 | -1,31% | 171.177,00 |
21.02.2024 | 12,03 | 12,04 | 11,90 | 12,01 | -0,02% | 199.647,00 |
20.02.2024 | 11,82 | 12,04 | 11,80 | 12,01 | 1,48% | 273.380,00 |
19.02.2024 | 11,74 | 11,87 | 11,69 | 11,83 | 0,84% | 137.891,00 |
16.02.2024 | 11,91 | 11,95 | 11,73 | 11,74 | -1,43% | 158.945,00 |
15.02.2024 | 11,80 | 11,92 | 11,79 | 11,91 | 1,02% | 137.097,00 |
14.02.2024 | 11,85 | 11,93 | 11,73 | 11,79 | -0,51% | 132.652,00 |
13.02.2024 | 11,99 | 12,00 | 11,83 | 11,85 | -1,23% | 160.816,00 |
12.02.2024 | 11,93 | 12,10 | 11,93 | 11,99 | 0,46% | 100.862,00 |
09.02.2024 | 11,98 | 12,05 | 11,84 | 11,94 | -0,42% | 171.476,00 |
08.02.2024 | 12,12 | 12,18 | 11,98 | 11,99 | -0,95% | 125.265,00 |
07.02.2024 | 12,21 | 12,30 | 12,06 | 12,10 | -0,94% | 62.758,00 |
06.02.2024 | 12,21 | 12,25 | 12,02 | 12,22 | 0,12% | 77.568,00 |
05.02.2024 | 12,28 | 12,35 | 12,11 | 12,20 | -0,55% | 279.470,00 |
02.02.2024 | 12,67 | 12,82 | 12,19 | 12,27 | -3,10% | 268.088,00 |
01.02.2024 | 12,51 | 12,78 | 12,47 | 12,66 | 1,43% | 121.673,00 |
31.01.2024 | 12,39 | 12,59 | 12,34 | 12,49 | 0,64% | 135.268,00 |
30.01.2024 | 12,41 | 12,50 | 12,35 | 12,41 | -0,14% | 111.680,00 |
29.01.2024 | 12,36 | 12,48 | 12,33 | 12,42 | 0,47% | 191.477,00 |
26.01.2024 | 12,41 | 12,55 | 12,37 | 12,37 | -0,51% | 70.671,00 |
25.01.2024 | 12,39 | 12,44 | 12,29 | 12,43 | 0,27% | 85.631,00 |
24.01.2024 | 12,38 | 12,49 | 12,34 | 12,40 | 0,26% | 97.740,00 |
23.01.2024 | 12,46 | 12,58 | 12,32 | 12,36 | -0,66% | 232.983,00 |
22.01.2024 | 12,51 | 12,55 | 12,42 | 12,45 | -0,46% | 121.177,00 |
19.01.2024 | 12,33 | 12,55 | 12,33 | 12,50 | 1,42% | 60.255,00 |
18.01.2024 | 12,50 | 12,53 | 12,28 | 12,33 | -1,38% | 70.945,00 |
17.01.2024 | 12,46 | 12,54 | 12,39 | 12,50 | -0,20% | 135.294,00 |
16.01.2024 | 12,62 | 12,64 | 12,48 | 12,53 | -1,13% | 131.673,00 |
15.01.2024 | 12,69 | 12,74 | 12,64 | 12,67 | 0,00% | 60.349,00 |
12.01.2024 | 12,54 | 12,70 | 12,52 | 12,67 | 1,02% | 149.933,00 |
11.01.2024 | 12,66 | 12,71 | 12,47 | 12,54 | -0,65% | 94.881,00 |
10.01.2024 | 12,73 | 12,77 | 12,61 | 12,62 | -1,04% | 31.521,00 |
09.01.2024 | 12,57 | 12,77 | 12,54 | 12,76 | 1,49% | 134.528,00 |
08.01.2024 | 12,46 | 12,62 | 12,43 | 12,57 | 0,80% | 105.448,00 |
05.01.2024 | 12,38 | 12,49 | 12,31 | 12,47 | 0,61% | 85.597,00 |
04.01.2024 | 12,21 | 12,43 | 12,20 | 12,39 | 1,54% | 88.727,00 |
03.01.2024 | 12,18 | 12,26 | 12,14 | 12,21 | 0,08% | 135.062,00 |
02.01.2024 | 12,15 | 12,24 | 12,08 | 12,20 | 0,21% | 83.925,00 |
29.12.2023 | 12,12 | 12,18 | 12,09 | 12,17 | 0,40% | 39.080,00 |
28.12.2023 | 12,19 | 12,20 | 12,12 | 12,12 | -0,48% | 81.969,00 |
27.12.2023 | 12,31 | 12,31 | 12,14 | 12,18 | -0,94% | 69.534,00 |
22.12.2023 | 12,23 | 12,31 | 12,22 | 12,30 | 0,38% | 49.817,00 |
21.12.2023 | 12,22 | 12,28 | 12,21 | 12,25 | 0,29% | 87.443,00 |
20.12.2023 | 12,26 | 12,35 | 12,21 | 12,21 | -0,39% | 99.356,00 |
19.12.2023 | 12,22 | 12,33 | 12,21 | 12,26 | 0,37% | 90.736,00 |
18.12.2023 | 12,49 | 12,49 | 12,19 | 12,22 | -2,04% | 111.733,00 |
15.12.2023 | 12,64 | 12,67 | 12,46 | 12,47 | -0,91% | 61.187,00 |
14.12.2023 | 12,71 | 12,80 | 12,52 | 12,59 | -0,47% | 34.272,00 |
13.12.2023 | 12,45 | 12,66 | 12,45 | 12,65 | 1,73% | 33.622,00 |
12.12.2023 | 12,39 | 12,52 | 12,39 | 12,43 | 0,40% | 37.520,00 |
11.12.2023 | 12,58 | 12,60 | 12,37 | 12,38 | -0,60% | 45.222,00 |
08.12.2023 | 12,40 | 12,50 | 12,37 | 12,46 | 0,61% | 143.120,00 |
07.12.2023 | 12,22 | 12,44 | 12,22 | 12,38 | 0,94% | 145.161,00 |
06.12.2023 | 12,15 | 12,36 | 12,15 | 12,27 | 1,20% | 85.579,00 |
05.12.2023 | 12,05 | 12,15 | 12,01 | 12,12 | 0,79% | 42.051,00 |
04.12.2023 | 11,99 | 12,08 | 11,99 | 12,03 | 0,08% | 28.240,00 |
01.12.2023 | 11,97 | 12,03 | 11,95 | 12,02 | 0,59% | 58.448,00 |
30.11.2023 | 11,99 | 12,03 | 11,90 | 11,95 | -0,08% | 18.877,00 |
29.11.2023 | 12,00 | 12,05 | 11,93 | 11,96 | -0,04% | 49.613,00 |
28.11.2023 | 11,71 | 12,00 | 11,71 | 11,96 | 1,10% | 70.167,00 |
27.11.2023 | 11,83 | 11,83 | 11,83 | 11,83 | 0,60% | - |
24.11.2023 | 11,69 | 11,84 | 11,66 | 11,76 | 0,90% | 29.067,00 |
23.11.2023 | 11,58 | 11,68 | 11,58 | 11,66 | 0,73% | 7.704,00 |
22.11.2023 | 11,53 | 11,67 | 11,53 | 11,57 | 0,39% | 286.989,00 |
21.11.2023 | 11,54 | 11,60 | 11,50 | 11,53 | -0,17% | 14.279,00 |
20.11.2023 | 11,56 | 11,66 | 11,49 | 11,55 | 0,26% | 81.897,00 |
17.11.2023 | 11,53 | 11,59 | 11,51 | 11,52 | 0,22% | 69.100,00 |
16.11.2023 | 11,31 | 11,55 | 11,29 | 11,49 | 1,59% | 146.111,00 |
15.11.2023 | 11,43 | 11,53 | 11,29 | 11,31 | -0,66% | 18.848,00 |
14.11.2023 | 11,34 | 11,52 | 11,30 | 11,39 | 0,53% | 33.960,00 |
13.11.2023 | 11,43 | 11,47 | 11,32 | 11,33 | -1,13% | 19.690,00 |
10.11.2023 | 11,35 | 11,50 | 11,33 | 11,46 | 0,93% | 14.966,00 |
09.11.2023 | 11,28 | 11,42 | 11,23 | 11,35 | 0,93% | 7.665,00 |
08.11.2023 | 11,15 | 11,32 | 11,11 | 11,25 | -0,97% | 134.248,00 |
07.11.2023 | 11,25 | 11,44 | 11,21 | 11,36 | 1,11% | 38.551,00 |