Börse:
8,804€
0,23%
Echtzeit-Aktienkurs E.ON SE NA O.N.
Bid:
8,794€
Ask:
8,814€
Aktienkurse zur E.ON SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 8,78 | 8,85 | 8,72 | 8,80 | 0,26% | 223.150,00 |
| 20.01.2021 | 8,75 | 8,81 | 8,67 | 8,78 | 0,27% | 240.631,00 |
| 19.01.2021 | 8,80 | 8,81 | 8,71 | 8,76 | -0,27% | 207.248,00 |
| 18.01.2021 | 8,84 | 8,85 | 8,68 | 8,78 | -0,46% | 341.260,00 |
| 15.01.2021 | 8,88 | 8,91 | 8,75 | 8,82 | -1,01% | 403.786,00 |
| 14.01.2021 | 8,97 | 8,98 | 8,84 | 8,91 | -0,65% | 240.698,00 |
| 13.01.2021 | 8,87 | 8,98 | 8,79 | 8,97 | 0,82% | 315.119,00 |
| 12.01.2021 | 9,05 | 9,07 | 8,61 | 8,90 | -1,58% | 519.755,00 |
| 11.01.2021 | 9,12 | 9,18 | 8,96 | 9,04 | -1,14% | 235.343,00 |
| 08.01.2021 | 9,15 | 9,19 | 9,10 | 9,14 | 0,22% | 294.730,00 |
| 07.01.2021 | 9,10 | 9,21 | 9,06 | 9,12 | 1,18% | 409.493,00 |
| 06.01.2021 | 8,98 | 9,06 | 8,83 | 9,02 | 0,61% | 318.034,00 |
| 05.01.2021 | 9,15 | 9,17 | 8,90 | 8,96 | -2,02% | 414.353,00 |
| 04.01.2021 | 9,10 | 9,21 | 9,06 | 9,15 | 0,59% | 306.517,00 |
| 30.12.2020 | 9,11 | 9,13 | 9,04 | 9,09 | 0,08% | 241.237,00 |
| 29.12.2020 | 9,15 | 9,26 | 9,08 | 9,09 | -0,33% | 235.034,00 |
| 28.12.2020 | 9,01 | 9,38 | 9,00 | 9,12 | 2,11% | 495.815,00 |
| 23.12.2020 | 8,80 | 9,00 | 8,79 | 8,93 | 1,44% | 136.800,00 |
| 22.12.2020 | 8,76 | 8,82 | 8,71 | 8,80 | -0,16% | 261.143,00 |
| 21.12.2020 | 8,94 | 8,97 | 8,57 | 8,82 | -2,36% | 320.320,00 |
| 18.12.2020 | 9,08 | 9,11 | 8,99 | 9,03 | -0,64% | 164.279,00 |
| 17.12.2020 | 9,03 | 9,20 | 9,03 | 9,09 | 0,61% | 177.881,00 |
| 16.12.2020 | 8,95 | 9,05 | 8,89 | 9,03 | 0,97% | 120.158,00 |
| 15.12.2020 | 8,88 | 8,95 | 8,79 | 8,95 | 0,62% | 123.222,00 |
| 14.12.2020 | 8,95 | 9,01 | 8,87 | 8,89 | -0,22% | 254.127,00 |
| 11.12.2020 | 9,12 | 9,12 | 8,83 | 8,91 | -2,53% | 264.717,00 |
| 10.12.2020 | 9,17 | 9,25 | 9,12 | 9,14 | -0,46% | 118.387,00 |
| 09.12.2020 | 9,08 | 9,24 | 9,08 | 9,18 | 1,36% | 182.306,00 |
| 08.12.2020 | 8,99 | 9,06 | 8,97 | 9,06 | 0,91% | 137.320,00 |
| 07.12.2020 | 9,02 | 9,03 | 8,90 | 8,98 | -0,42% | 274.280,00 |
| 04.12.2020 | 9,03 | 9,07 | 8,96 | 9,02 | 0,01% | 366.102,00 |
| 03.12.2020 | 9,11 | 9,15 | 8,98 | 9,02 | -1,08% | 236.393,00 |
| 02.12.2020 | 9,02 | 9,15 | 8,98 | 9,11 | 0,64% | 157.312,00 |
| 01.12.2020 | 9,13 | 9,20 | 9,01 | 9,06 | -0,44% | 254.184,00 |
| 30.11.2020 | 9,16 | 9,17 | 9,07 | 9,10 | -0,81% | 377.762,00 |
| 27.11.2020 | 9,21 | 9,22 | 9,10 | 9,17 | -0,26% | 173.117,00 |
| 26.11.2020 | 9,15 | 9,26 | 9,15 | 9,19 | 0,47% | 133.253,00 |
| 25.11.2020 | 9,02 | 9,17 | 8,95 | 9,15 | 1,50% | 220.311,00 |
| 24.11.2020 | 9,07 | 9,09 | 8,92 | 9,02 | -0,33% | 323.838,00 |
| 23.11.2020 | 9,16 | 9,18 | 8,99 | 9,05 | -0,87% | 189.481,00 |
| 20.11.2020 | 9,08 | 9,15 | 9,03 | 9,12 | 0,18% | 92.496,00 |
| 19.11.2020 | 9,11 | 9,16 | 9,05 | 9,11 | -0,11% | 159.074,00 |
| 18.11.2020 | 9,13 | 9,16 | 9,04 | 9,12 | -0,52% | 227.754,00 |
| 17.11.2020 | 9,35 | 9,35 | 9,10 | 9,17 | -2,14% | 181.825,00 |
| 16.11.2020 | 9,41 | 9,44 | 9,29 | 9,37 | 0,21% | 93.602,00 |
| 13.11.2020 | 9,31 | 9,42 | 9,27 | 9,35 | 0,75% | 123.004,00 |
| 12.11.2020 | 9,47 | 9,48 | 9,23 | 9,28 | -2,45% | 178.589,00 |
| 11.11.2020 | 9,53 | 9,66 | 9,40 | 9,51 | 1,41% | 201.389,00 |
| 10.11.2020 | 9,31 | 9,46 | 9,25 | 9,38 | 0,53% | 180.830,00 |
| 09.11.2020 | 9,37 | 9,70 | 9,31 | 9,33 | 1,27% | 225.763,00 |
| 06.11.2020 | 9,36 | 9,37 | 9,17 | 9,21 | -1,78% | 170.185,00 |
| 05.11.2020 | 9,34 | 9,50 | 9,31 | 9,38 | 1,27% | 135.933,00 |
| 04.11.2020 | 9,02 | 9,35 | 8,86 | 9,26 | 2,31% | 114.573,00 |
| 03.11.2020 | 9,07 | 9,10 | 8,95 | 9,05 | 0,99% | 150.095,00 |
| 02.11.2020 | 8,99 | 9,07 | 8,82 | 8,96 | -0,38% | 151.763,00 |
| 30.10.2020 | 8,75 | 9,01 | 8,72 | 9,00 | 1,94% | 95.717,00 |
| 29.10.2020 | 9,00 | 9,02 | 8,77 | 8,83 | -1,51% | 137.062,00 |
| 28.10.2020 | 9,26 | 9,28 | 8,89 | 8,96 | -3,29% | 264.552,00 |
| 27.10.2020 | 9,49 | 9,50 | 9,26 | 9,27 | -2,19% | 84.934,00 |
| 26.10.2020 | 9,43 | 9,54 | 9,41 | 9,47 | -0,53% | 128.163,00 |
| 23.10.2020 | 9,44 | 9,59 | 9,40 | 9,52 | 0,88% | 50.116,00 |
| 22.10.2020 | 9,39 | 9,46 | 9,31 | 9,44 | -0,07% | 137.740,00 |
| 21.10.2020 | 9,59 | 9,63 | 9,42 | 9,45 | -1,23% | 128.988,00 |
| 20.10.2020 | 9,68 | 9,72 | 9,56 | 9,56 | -1,40% | 80.804,00 |
| 19.10.2020 | 9,72 | 9,87 | 9,64 | 9,70 | 0,12% | 102.542,00 |
| 16.10.2020 | 9,58 | 9,75 | 9,55 | 9,69 | 1,46% | 79.108,00 |
| 15.10.2020 | 9,69 | 9,70 | 9,51 | 9,55 | -1,51% | 177.684,00 |
| 14.10.2020 | 9,63 | 9,79 | 9,57 | 9,70 | 0,55% | 70.246,00 |
| 13.10.2020 | 9,78 | 9,85 | 9,61 | 9,64 | -1,36% | 106.064,00 |
| 12.10.2020 | 9,77 | 9,83 | 9,74 | 9,78 | 0,46% | 107.664,00 |
| 09.10.2020 | 9,77 | 9,85 | 9,71 | 9,73 | -0,42% | 43.343,00 |
| 08.10.2020 | 9,75 | 9,84 | 9,72 | 9,77 | 0,33% | 178.392,00 |
| 07.10.2020 | 9,76 | 9,81 | 9,69 | 9,74 | -0,05% | 98.834,00 |
| 06.10.2020 | 9,73 | 9,85 | 9,71 | 9,74 | -0,13% | 60.331,00 |
| 05.10.2020 | 9,74 | 9,79 | 9,67 | 9,76 | 0,58% | 79.184,00 |
| 02.10.2020 | 9,43 | 18,89 | 9,42 | 9,70 | 1,81% | 86.601,00 |
| 01.10.2020 | 9,50 | 52,00 | 9,47 | 9,53 | 0,67% | 91.633,00 |
| 30.09.2020 | 9,37 | 9,53 | 9,34 | 9,47 | 0,41% | 64.484,00 |
| 29.09.2020 | 9,42 | 9,46 | 9,34 | 9,43 | 0,16% | 41.189,00 |
| 28.09.2020 | 9,45 | 9,45 | 9,35 | 9,41 | 0,22% | 113.293,00 |
| 25.09.2020 | 9,38 | 9,47 | 9,28 | 9,39 | 0,19% | 88.613,00 |
| 24.09.2020 | 9,31 | 9,50 | 9,28 | 9,37 | 0,17% | 69.424,00 |
| 23.09.2020 | 9,37 | 9,44 | 9,29 | 9,36 | 0,04% | 113.554,00 |
| 22.09.2020 | 9,42 | 9,47 | 9,30 | 9,35 | -3,82% | 192.958,00 |
| 19.09.2020 | 9,78 | 9,82 | 9,70 | 9,72 | -0,59% | 90.992,00 |
| 17.09.2020 | 9,77 | 9,84 | 9,75 | 9,78 | -0,27% | 54.294,00 |
| 16.09.2020 | 9,80 | 9,87 | 9,79 | 9,81 | 0,04% | 9.220,00 |
| 15.09.2020 | 9,86 | 9,86 | 9,74 | 9,80 | -0,16% | 62.792,00 |
| 14.09.2020 | 9,96 | 9,96 | 9,81 | 9,82 | -0,89% | 142.641,00 |
| 11.09.2020 | 10,02 | 10,04 | 9,88 | 9,91 | -0,66% | 89.390,00 |
| 10.09.2020 | 10,07 | 10,11 | 9,95 | 9,97 | -0,51% | 14.051,00 |
| 09.09.2020 | 9,88 | 10,07 | 9,84 | 10,03 | 1,78% | 50.851,00 |
| 08.09.2020 | 9,95 | 10,01 | 9,83 | 9,85 | -1,04% | 45.615,00 |
| 07.09.2020 | 9,91 | 10,00 | 9,80 | 9,95 | 0,65% | 85.033,00 |
| 04.09.2020 | 10,14 | 10,15 | 9,79 | 9,89 | -2,13% | 87.734,00 |
| 03.09.2020 | 10,08 | 10,41 | 10,08 | 10,11 | 0,50% | 98.370,00 |
| 02.09.2020 | 9,95 | 10,09 | 9,93 | 10,06 | 1,63% | 43.538,00 |
| 01.09.2020 | 9,97 | 10,05 | 9,89 | 9,89 | -0,28% | 67.062,00 |
| 31.08.2020 | 9,96 | 10,01 | 9,89 | 9,92 | -0,38% | 81.244,00 |
| 28.08.2020 | 10,04 | 10,05 | 9,90 | 9,96 | -0,38% | 28.298,00 |