E.ON SE EOAN
XETR · Deutschland · Versorger
€16,91+0,05 (+0,27 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,91 | +0,27 % | €16,66 | €16,92 | €16,57 | 1,18M |
| 2026-09-30 | €16,86 | -0,27 % | €16,96 | €17,22 | €16,81 | 6,50M |
| 2026-09-29 | €16,91 | -1,43 % | €17,10 | €17,15 | €16,75 | 4,31M |
| 2026-09-28 | €17,15 | -0,20 % | €17,35 | €17,43 | €17,15 | 2,82M |
| 2026-09-25 | €17,18 | -0,09 % | €17,25 | €17,38 | €17,13 | 2,73M |
| 2026-09-24 | €17,20 | +0,50 % | €17,08 | €17,30 | €17,02 | 3,79M |
| 2026-09-23 | €17,11 | -2,03 % | €17,47 | €17,51 | €17,11 | 2,80M |
| 2026-09-22 | €17,47 | +0,55 % | €17,40 | €17,59 | €17,33 | 3,28M |
| 2026-09-21 | €17,38 | +0,03 % | €17,50 | €17,50 | €17,25 | 2,89M |
| 2026-09-18 | €17,37 | -2,28 % | €17,77 | €17,77 | €17,32 | 14,17M |
| 2026-09-17 | €17,77 | +0,62 % | €17,64 | €17,86 | €17,58 | 3,72M |
| 2026-09-16 | €17,67 | +1,61 % | €17,43 | €17,71 | €17,38 | 4,15M |
| 2026-09-15 | €17,39 | +0,35 % | €17,31 | €17,45 | €17,17 | 3,23M |
| 2026-09-14 | €17,33 | -1,76 % | €17,60 | €17,61 | €17,26 | 4,26M |
| 2026-09-11 | €17,64 | +0,37 % | €17,72 | €17,82 | €17,55 | 2,91M |
| 2026-09-10 | €17,57 | -0,23 % | €17,69 | €17,83 | €17,57 | 2,71M |
| 2026-09-09 | €17,61 | -0,23 % | €17,65 | €17,96 | €17,60 | 3,49M |
| 2026-09-08 | €17,65 | -0,28 % | €17,67 | €17,72 | €17,45 | 2,41M |
| 2026-09-07 | €17,70 | +1,14 % | €17,74 | €17,84 | €17,66 | 2,09M |
| 2026-09-04 | €17,50 | +0,26 % | €17,33 | €17,56 | €17,31 | 3,03M |
| 2026-09-03 | €17,45 | -0,03 % | €17,55 | €17,55 | €17,27 | 3,28M |
| 2026-09-02 | €17,46 | -1,50 % | €17,75 | €17,90 | €17,40 | 3,86M |
| 2026-09-01 | €17,73 | -0,42 % | €17,91 | €17,99 | €17,64 | 3,57M |
| 2026-08-31 | €17,80 | -0,17 % | €17,83 | €17,97 | €17,76 | 3,68M |
| 2026-08-28 | €17,83 | +1,22 % | €17,69 | €17,94 | €17,67 | 3,80M |
| 2026-08-27 | €17,61 | -1,51 % | €17,90 | €17,92 | €17,44 | 4,18M |
| 2026-08-26 | €17,89 | +1,45 % | €17,79 | €17,94 | €17,72 | 6,26M |
| 2026-08-25 | €17,63 | +1,12 % | €17,46 | €17,66 | €17,38 | 4,75M |
| 2026-08-24 | €17,43 | +0,14 % | €17,43 | €17,44 | €17,27 | 2,40M |
| 2026-08-21 | €17,41 | -0,80 % | €17,59 | €17,75 | €17,41 | 4,35M |
| 2026-08-20 | €17,55 | +1,04 % | €17,43 | €17,62 | €17,25 | 3,45M |
| 2026-08-19 | €17,37 | -1,08 % | €17,57 | €17,61 | €17,36 | 3,96M |
| 2026-08-18 | €17,56 | +1,01 % | €17,48 | €17,65 | €17,31 | 4,39M |
| 2026-08-17 | €17,39 | -0,37 % | €17,50 | €17,57 | €17,37 | 4,76M |
| 2026-08-14 | €17,45 | -4,38 % | €18,30 | €18,33 | €17,14 | 14,31M |
| 2026-08-13 | €18,25 | -0,92 % | €18,40 | €18,55 | €18,20 | 4,42M |
| 2026-08-12 | €18,42 | -3,15 % | €19,02 | €19,08 | €18,32 | 7,63M |
| 2026-08-11 | €19,02 | +0,85 % | €18,91 | €19,11 | €18,86 | 3,48M |
| 2026-08-10 | €18,86 | -0,87 % | €18,99 | €19,10 | €18,82 | 2,47M |
| 2026-08-07 | €19,02 | +0,40 % | €18,99 | €19,08 | €18,75 | 3,06M |
| 2026-08-06 | €18,95 | +0,85 % | €18,96 | €19,10 | €18,75 | 2,51M |
| 2026-08-05 | €18,79 | -0,84 % | €19,08 | €19,25 | €18,79 | 3,65M |
| 2026-08-04 | €18,95 | -0,34 % | €19,05 | €19,34 | €18,93 | 3,52M |
| 2026-08-03 | €19,01 | +1,60 % | €19,06 | €19,15 | €18,84 | 4,19M |
| 2026-07-31 | €18,72 | -0,56 % | €19,00 | €19,16 | €18,68 | 4,18M |
| 2026-07-30 | €18,82 | +0,59 % | €18,70 | €19,09 | €18,69 | 3,19M |
| 2026-07-29 | €18,71 | -1,47 % | €19,04 | €19,11 | €18,69 | 3,08M |
| 2026-07-28 | €18,99 | -0,60 % | €19,16 | €19,24 | €18,84 | 3,28M |
| 2026-07-27 | €19,10 | -2,50 % | €19,61 | €19,61 | €19,10 | 2,96M |
| 2026-07-24 | €19,59 | +0,03 % | €19,54 | €19,65 | €19,41 | 3,66M |
| 2026-07-23 | €19,59 | -0,05 % | €19,65 | €19,74 | €19,38 | 4,95M |
| 2026-07-22 | €19,60 | +1,74 % | €19,25 | €19,60 | €19,11 | 4,65M |
| 2026-07-21 | €19,26 | +0,10 % | €19,21 | €19,40 | €19,11 | 3,99M |
| 2026-07-20 | €19,25 | +0,05 % | €19,13 | €19,28 | €19,06 | 3,43M |
| 2026-07-17 | €19,24 | +1,80 % | €19,05 | €19,35 | €19,00 | 4,33M |
| 2026-07-16 | €18,90 | -2,30 % | €19,20 | €19,24 | €18,76 | 3,12M |
| 2026-07-15 | €19,34 | -0,62 % | €19,50 | €19,57 | €19,34 | 3,38M |
| 2026-07-14 | €19,46 | +1,86 % | €19,06 | €19,46 | €19,06 | 4,13M |
| 2026-07-13 | €19,10 | +0,76 % | €19,00 | €19,16 | €18,93 | 2,12M |
| 2026-07-10 | €18,96 | -1,46 % | €19,13 | €19,38 | €18,96 | 3,68M |
| 2026-07-09 | €19,24 | +0,18 % | €19,11 | €19,41 | €19,11 | 3,96M |
| 2026-07-08 | €19,20 | +0,79 % | €19,35 | €19,47 | €19,09 | 6,45M |
| 2026-07-07 | €19,06 | +0,32 % | €19,07 | €19,15 | €18,89 | 3,21M |
| 2026-07-06 | €19,00 | -0,94 % | €19,18 | €19,27 | €18,96 | 3,22M |
| 2026-07-03 | €19,17 | +4,38 % | €18,50 | €19,22 | €18,44 | 5,96M |
| 2026-07-02 | €18,37 | +4,02 % | €17,77 | €18,37 | €17,66 | 4,04M |
| 2026-07-01 | €17,66 | -2,02 % | €17,93 | €17,97 | €17,64 | 3,40M |
| 2026-06-30 | €18,02 | -0,47 % | €18,17 | €18,25 | €17,95 | 4,28M |
| 2026-06-29 | €18,11 | +0,50 % | €18,09 | €18,17 | €17,99 | 2,70M |
| 2026-06-26 | €18,02 | +0,14 % | €17,98 | €18,22 | €17,89 | 2,59M |
| 2026-06-25 | €18,00 | +2,16 % | €17,68 | €18,16 | €17,65 | 4,26M |
| 2026-06-24 | €17,61 | -1,15 % | €17,70 | €17,73 | €17,32 | 5,95M |
| 2026-06-23 | €17,82 | +0,08 % | €17,74 | €17,94 | €17,47 | 4,41M |
| 2026-06-22 | €17,81 | -1,22 % | €18,12 | €18,18 | €17,71 | 5,67M |
| 2026-06-19 | €18,02 | -0,88 % | €18,25 | €18,26 | €18,01 | 16,95M |
| 2026-06-18 | €18,18 | -0,74 % | €18,40 | €18,40 | €17,94 | 6,22M |
| 2026-06-17 | €18,32 | +0,49 % | €18,25 | €18,32 | €17,94 | 3,96M |
| 2026-06-16 | €18,23 | +0,08 % | €18,22 | €18,31 | €18,07 | 3,48M |
| 2026-06-15 | €18,22 | -1,06 % | €18,42 | €18,44 | €18,11 | 3,44M |
| 2026-06-12 | €18,41 | +0,11 % | €18,40 | €18,42 | €18,11 | 3,16M |
| 2026-06-11 | €18,39 | +2,17 % | €18,00 | €18,45 | €17,90 | 3,15M |
| 2026-06-10 | €18,00 | -0,08 % | €17,95 | €18,20 | €17,83 | 3,16M |
| 2026-06-09 | €18,01 | -0,83 % | €18,11 | €18,18 | €17,98 | 3,44M |
| 2026-06-08 | €18,17 | -0,60 % | €18,33 | €18,40 | €18,13 | 2,77M |
| 2026-06-05 | €18,27 | +1,19 % | €18,26 | €18,38 | €18,12 | 2,67M |
| 2026-06-04 | €18,06 | -0,25 % | €18,15 | €18,18 | €17,94 | 2,80M |
| 2026-06-03 | €18,10 | +1,74 % | €17,81 | €18,20 | €17,80 | 2,99M |
| 2026-06-02 | €17,80 | -1,17 % | €17,98 | €18,18 | €17,80 | 3,05M |
| 2026-06-01 | €18,00 | -1,07 % | €18,01 | €18,22 | €17,90 | 2,86M |
| 2026-05-29 | €18,20 | +1,17 % | €18,02 | €18,20 | €17,91 | 15,41M |