Deutsche Märkte schließen in 6 Stunden 15 Minuten

E.ON SE (0MPP.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,40+0,04 (+0,49%)
Ab 07:01AM GMT. Markt geöffnet.
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202411,8111,8611,7311,7911,79437.574
22. Feb. 202412,0212,1011,8011,9911,997.283.990
21. Feb. 202411,9812,1111,9011,9811,98652.615
20. Feb. 202411,8312,0311,8111,9911,991.310.264
19. Feb. 202411,7511,8611,7411,8311,83350.118
16. Feb. 202411,8911,9711,7411,8011,80638.433
15. Feb. 202411,8211,9111,7511,8611,861.306.745
14. Feb. 202411,8611,9511,7711,8111,811.856.390
13. Feb. 202411,9812,0811,8511,9011,901.050.186
12. Feb. 202411,9712,0911,9712,0112,01341.783
09. Feb. 202412,0312,1011,8111,8911,89800.126
08. Feb. 202412,1012,1912,0212,0512,05715.496
07. Feb. 202412,2312,3112,0612,1112,11470.346
06. Feb. 202412,1912,2912,0212,1712,17848.931
05. Feb. 202412,1812,3512,0212,2212,22913.598
02. Feb. 202412,7612,8212,1912,5612,561.690.193
01. Feb. 202412,5512,6412,4512,4812,48218.580
31. Jan. 202412,4412,5912,3512,5512,55721.067
30. Jan. 202412,4412,5212,3512,4512,451.076.886
29. Jan. 202412,4012,4812,3212,3812,381.006.748
26. Jan. 202412,4412,5412,3912,4912,49566.958
25. Jan. 202412,3612,5012,2212,3712,37375.192
24. Jan. 202412,4012,4812,2812,4412,441.689.824
23. Jan. 202412,5312,6312,3312,3612,36948.969
22. Jan. 202412,5312,6112,4012,4712,471.765.120
19. Jan. 202412,3512,5512,2512,4312,431.506.369
18. Jan. 202412,5112,5112,2812,3412,341.173.494
17. Jan. 202412,4912,6512,3412,5312,531.375.290
16. Jan. 202412,6312,7412,4812,5612,562.022.557
15. Jan. 202412,6912,7312,5912,6812,682.107.841
12. Jan. 202412,5712,6812,4312,6512,65724.098
11. Jan. 202412,6412,7212,4712,5612,561.185.270
10. Jan. 202412,7212,8612,6112,6212,621.060.323
09. Jan. 202412,5612,7812,4712,7212,724.307.985
08. Jan. 202412,4812,6012,4712,4912,491.465.762
05. Jan. 202412,3512,4812,3412,4812,486.605.185
04. Jan. 202412,2212,4312,1312,2712,273.624.673
03. Jan. 202412,1712,2712,1112,1612,16711.511
02. Jan. 202412,1712,2412,0712,1912,191.054.106
29. Dez. 202312,1612,2312,0612,1412,14251.229
28. Dez. 202312,1812,1912,1212,1512,15328.669
27. Dez. 202312,2712,3812,1512,1912,1918.503.940
22. Dez. 202312,2412,3012,2212,2912,291.785.644
21. Dez. 202312,2712,3712,1712,2412,24703.615
20. Dez. 202312,2712,3512,1912,3012,305.604.962
19. Dez. 202312,2612,3212,1612,2712,274.615.830
18. Dez. 202312,4712,6012,2312,4412,442.216.346
15. Dez. 202312,5812,6712,4512,4912,492.006.213
14. Dez. 202312,6612,8012,5912,7012,70974.605
13. Dez. 202312,4812,6012,3812,5312,531.849.559
12. Dez. 202312,4512,5612,3512,4612,46823.137
11. Dez. 202312,5212,6312,3512,4212,421.379.320
08. Dez. 202312,4112,5112,4012,4812,48921.970
07. Dez. 202312,3712,4712,2512,4112,411.678.393
06. Dez. 202312,2112,3512,0912,3312,331.534.504
05. Dez. 202312,0612,1611,8012,1412,14353.463
04. Dez. 202312,0212,0711,9912,0512,05315.785
01. Dez. 202311,9612,0311,8611,9911,993.717.130
30. Nov. 202311,9512,0611,9011,9511,95530.323
29. Nov. 202311,9812,0611,6811,9811,98363.296
28. Nov. 202311,8812,0111,8711,9811,98992.921
27. Nov. 202311,8111,9211,7111,8511,852.112.881
24. Nov. 202311,6911,8411,6011,7911,79631.210
23. Nov. 202311,6111,6811,5311,6111,61611.646
22. Nov. 202311,5811,6511,4411,6211,621.551.569
21. Nov. 202311,5411,6611,4711,5511,553.851.208
20. Nov. 202311,5211,6511,5011,5811,585.086.093
17. Nov. 202311,5511,6011,4311,5511,551.396.516
16. Nov. 202311,3211,5611,2411,5211,52520.928
15. Nov. 202311,4611,5311,2811,3411,34954.378
14. Nov. 202311,3711,5211,2711,4111,41954.407
13. Nov. 202311,4511,5311,3111,3111,31988.213
10. Nov. 202311,4111,4811,0911,4211,423.023.527
09. Nov. 202311,3211,4111,2311,3911,391.281.858
08. Nov. 202311,1811,4411,0511,2111,211.951.823
07. Nov. 202311,2611,4411,1811,3811,382.715.914
06. Nov. 202311,3411,4111,2211,2611,261.500.191
03. Nov. 202311,4311,5111,2911,4111,411.450.488
02. Nov. 202311,4711,5511,3311,4011,402.785.671
01. Nov. 202311,2311,5911,0111,4011,40305.793
31. Okt. 202311,1611,2911,1511,2111,21787.002
30. Okt. 202311,1511,2311,0511,1011,10608.393
27. Okt. 202311,1111,2310,8511,1611,161.242.032
26. Okt. 202311,0811,2211,0311,1211,121.734.953
25. Okt. 202311,0811,1610,9911,1011,108.939.088
24. Okt. 202310,9211,1010,8411,0911,091.289.464
23. Okt. 202310,9110,9810,7610,8410,84449.050
20. Okt. 202310,8110,9810,7610,9010,901.115.979
19. Okt. 202310,9111,0310,8210,9110,911.032.518
18. Okt. 202310,9211,0710,6710,9810,981.522.746
17. Okt. 202310,9811,0910,9011,0011,00783.618
16. Okt. 202310,9411,0310,8810,9710,97514.712
13. Okt. 202310,8611,1010,8110,9810,98556.919
12. Okt. 202311,0911,1610,8410,8510,851.903.048
11. Okt. 202311,0611,1611,0111,0311,031.297.714
10. Okt. 202310,9011,1310,7611,0511,052.172.013
09. Okt. 202310,7310,8510,6310,7910,79394.286
06. Okt. 202310,8210,8810,5010,7410,742.623.254
05. Okt. 202310,7510,8110,7310,7710,771.789.682
04. Okt. 202310,6210,8210,6110,7110,711.075.214
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...