Deutsche Märkte öffnen in 4 Stunden 38 Minuten

E.ON SE (EOAN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12,58-0,12 (-0,94%)
Börsenschluss: 05:35PM CET
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202412,7312,8512,5612,5812,584.307.380
15. März 202412,8412,8712,6312,7012,7016.084.175
14. März 202412,6013,0312,5912,8512,8510.435.326
13. März 202412,4812,6312,3712,5212,5215.035.082
12. März 202411,9812,0111,7211,8111,817.579.341
11. März 202411,9812,0911,9411,9811,983.569.668
08. März 202412,0212,0611,9011,9911,993.113.555
07. März 202411,9412,1411,9012,0312,034.857.959
06. März 202411,9412,0511,9011,9311,935.998.677
05. März 202411,8111,9911,7611,9811,984.956.001
04. März 202411,8611,8811,7211,7511,753.394.999
01. März 202411,8411,9411,7711,8611,864.001.020
29. Feb. 202411,7611,9111,7311,8111,817.054.883
28. Feb. 202411,7711,8111,6511,7311,734.019.491
27. Feb. 202411,6811,8011,6811,7011,705.040.108
26. Feb. 202411,7911,8111,7211,7411,743.805.719
23. Feb. 202411,8311,8711,7311,8011,804.067.779
22. Feb. 202412,0312,0511,8111,8111,816.013.713
21. Feb. 202411,9812,0211,9011,9811,983.139.163
20. Feb. 202411,8112,0311,8012,0312,034.904.790
19. Feb. 202411,7411,8711,7411,8411,842.796.552
16. Feb. 202411,9111,9511,7411,7611,765.703.201
15. Feb. 202411,8211,9111,7911,8511,854.858.329
14. Feb. 202411,8511,9311,7611,7711,774.497.858
13. Feb. 202411,9811,9811,8511,8811,883.985.961
12. Feb. 202411,9812,1011,9712,0112,013.346.753
09. Feb. 202412,0112,0311,8311,9611,965.674.229
08. Feb. 202412,1012,1812,0212,0212,023.181.130
07. Feb. 202412,2312,2912,0612,1112,113.472.801
06. Feb. 202412,2112,2212,0212,1712,174.252.422
05. Feb. 202412,1912,3512,1112,2212,225.961.619
02. Feb. 202412,7712,7712,1912,2012,208.221.276
01. Feb. 202412,5312,6112,4712,5612,564.089.296
31. Jan. 202412,4412,6012,3412,5612,565.484.516
30. Jan. 202412,4312,4912,3512,4212,424.720.390
29. Jan. 202412,4012,4712,3412,4412,445.345.748
26. Jan. 202412,4412,5512,3812,4012,406.572.473
25. Jan. 202412,3412,4412,2912,4212,423.203.988
24. Jan. 202412,3912,4812,3512,4312,434.342.426
23. Jan. 202412,5312,5712,3212,3512,354.216.752
22. Jan. 202412,5312,5512,4112,4612,462.801.144
19. Jan. 202412,3812,5512,3512,4812,484.764.035
18. Jan. 202412,4912,5112,2712,3212,324.761.458
17. Jan. 202412,5012,5312,3912,5312,535.196.725
16. Jan. 202412,6112,6212,4812,5712,573.754.978
15. Jan. 202412,7112,7312,6412,6612,662.752.016
12. Jan. 202412,5712,6812,5612,6712,673.578.773
11. Jan. 202412,6312,6812,4712,5112,514.389.175
10. Jan. 202412,7312,7712,6112,6112,613.895.339
09. Jan. 202412,5612,7812,5512,7812,785.039.165
08. Jan. 202412,4812,6212,4612,5512,552.757.646
05. Jan. 202412,3512,4812,3112,4812,483.258.382
04. Jan. 202412,2212,4312,1912,4312,433.963.007
03. Jan. 202412,1812,2612,1312,2012,204.179.344
02. Jan. 202412,1712,2112,0712,1912,192.956.122
29. Dez. 202312,1512,1812,1112,1512,151.898.324
28. Dez. 202312,1912,1912,1112,1412,142.452.630
27. Dez. 202312,2712,2712,1312,1812,182.544.429
22. Dez. 202312,2412,3012,2212,3012,302.497.126
21. Dez. 202312,2512,2712,2012,2512,252.657.454
20. Dez. 202312,2612,3512,2612,3012,302.909.853
19. Dez. 202312,2612,3312,2312,2712,273.412.209
18. Dez. 202312,4712,4812,2312,2312,234.686.075
15. Dez. 202312,5912,6712,4712,5212,5211.247.325
14. Dez. 202312,6612,8012,6012,6412,646.989.628
13. Dez. 202312,4812,6112,4812,5612,564.763.244
12. Dez. 202312,4512,5212,4212,4512,455.402.507
11. Dez. 202312,5412,5412,3512,4212,426.121.696
08. Dez. 202312,4112,5112,3912,4812,486.629.904
07. Dez. 202312,3712,4412,3612,4012,404.931.140
06. Dez. 202312,2112,3512,1812,3212,325.055.806
05. Dez. 202312,0712,1612,0312,1612,163.772.298
04. Dez. 202312,0312,0711,9812,0512,052.747.291
01. Dez. 202311,9612,0311,9612,0312,033.828.587
30. Nov. 202311,9512,0211,8911,9411,946.251.929
29. Nov. 202311,9912,0511,9311,9811,983.787.587
28. Nov. 202311,8812,0111,8811,9811,984.813.330
27. Nov. 202311,8111,9011,7711,8911,893.620.174
24. Nov. 202311,6911,8411,6611,7911,793.032.718
23. Nov. 202311,6011,6811,5911,6811,682.239.273
22. Nov. 202311,5711,6611,5511,6011,603.254.040
21. Nov. 202311,5311,6011,4911,5511,553.820.504
20. Nov. 202311,5411,6611,5311,5511,553.827.868
17. Nov. 202311,5611,5911,5011,5611,563.715.989
16. Nov. 202311,3111,5611,3111,5211,524.773.145
15. Nov. 202311,4311,5511,2811,2811,285.019.457
14. Nov. 202311,3711,5211,2911,4311,435.055.800
13. Nov. 202311,4611,4711,3111,3111,314.362.500
10. Nov. 202311,4211,5011,3411,4511,455.811.149
09. Nov. 202311,3111,4111,2011,3911,394.724.990
08. Nov. 202311,1511,3511,0911,2711,278.440.540
07. Nov. 202311,2611,4411,2211,3611,365.397.012
06. Nov. 202311,3411,4111,2211,2711,274.136.267
03. Nov. 202311,4011,5211,3011,3711,375.441.719
02. Nov. 202311,4711,5511,3511,4011,405.527.240
01. Nov. 202311,2211,4311,1911,4011,403.877.790
31. Okt. 202311,1611,2911,1411,2211,224.297.326
30. Okt. 202311,1411,2311,0411,0911,093.316.610
27. Okt. 202311,1011,2411,1011,1111,113.691.417
26. Okt. 202311,0911,2211,0111,1111,114.587.871
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...