Deutsche Märkte öffnen in 3 Stunden 59 Minuten

E.ON SE (EOAN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,500,00 (0,00%)
Börsenschluss: 5:40PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 2021------
02. März 2021------
01. März 20218,508,578,428,508,5010.775.768
26. Feb. 20218,468,528,418,458,4511.797.286
25. Feb. 20218,618,628,488,498,4910.817.075
24. Feb. 20218,668,688,498,568,569.370.416
23. Feb. 20218,558,668,438,658,6511.815.369
22. Feb. 20218,668,668,558,558,5510.988.045
19. Feb. 20218,678,758,658,688,688.030.195
18. Feb. 20218,808,808,708,728,726.720.618
17. Feb. 20218,698,808,648,798,799.402.944
16. Feb. 20218,848,868,698,698,6910.517.097
15. Feb. 20218,858,878,828,848,847.872.162
12. Feb. 20218,708,768,678,758,756.527.688
11. Feb. 20218,808,818,708,718,716.703.233
10. Feb. 20218,738,848,728,778,776.755.863
09. Feb. 20218,768,778,688,708,708.577.410
08. Feb. 20218,858,878,748,748,747.772.906
05. Feb. 20218,858,878,808,818,817.889.597
04. Feb. 20218,858,878,818,838,838.022.887
03. Feb. 20218,918,938,838,848,8412.887.147
02. Feb. 20218,928,928,838,888,886.906.813
01. Feb. 20218,788,898,758,888,887.966.510
29. Jan. 20218,788,828,698,738,7311.799.930
28. Jan. 20218,768,928,758,888,8813.690.284
27. Jan. 20218,898,938,728,798,7913.330.547
26. Jan. 20218,779,038,778,888,8816.753.394
25. Jan. 20218,788,808,638,788,789.438.962
22. Jan. 20218,748,748,608,708,709.665.786
21. Jan. 20218,798,858,728,778,777.715.553
20. Jan. 20218,738,758,678,758,759.559.492
19. Jan. 20218,788,798,718,738,738.538.684
18. Jan. 20218,788,808,688,718,7110.151.352
15. Jan. 20218,878,898,758,818,8113.738.469
14. Jan. 20218,958,958,848,898,899.666.789
13. Jan. 20218,848,958,798,948,9413.375.894
12. Jan. 20219,039,038,818,818,8115.015.799
11. Jan. 20219,179,188,969,029,029.727.828
08. Jan. 20219,129,199,109,159,159.128.114
07. Jan. 20219,119,219,069,069,0612.361.153
06. Jan. 20218,959,068,839,039,0315.867.831
05. Jan. 20219,099,128,908,938,9313.066.740
04. Jan. 20219,129,219,069,159,157.585.465
30. Dez. 20209,129,149,049,069,064.051.630
29. Dez. 20209,179,259,099,129,125.952.587
28. Dez. 20209,049,149,039,139,137.171.146
23. Dez. 20208,819,008,798,978,977.569.910
22. Dez. 20208,758,808,718,798,797.144.668
21. Dez. 20208,948,968,638,728,7214.930.966
18. Dez. 20209,119,118,989,029,0215.835.109
17. Dez. 20209,099,209,039,099,099.691.832
16. Dez. 20208,919,058,899,019,018.718.421
15. Dez. 20208,868,928,798,888,887.662.689
14. Dez. 20208,958,958,868,868,867.205.722
11. Dez. 20209,069,088,838,868,8615.071.063
10. Dez. 20209,239,259,129,139,135.742.961
09. Dez. 20209,129,249,099,229,2210.518.874
08. Dez. 20208,999,058,979,049,046.278.453
07. Dez. 20209,009,028,898,978,977.242.384
04. Dez. 20209,009,078,969,019,015.944.445
03. Dez. 20209,139,158,989,009,007.859.677
02. Dez. 20209,009,148,989,129,127.952.037
01. Dez. 20209,149,209,019,019,018.709.072
30. Nov. 20209,139,159,079,089,0810.117.884
27. Nov. 20209,169,229,109,149,146.722.420
26. Nov. 20209,179,259,159,169,166.019.923
25. Nov. 20208,999,168,959,149,149.677.469
24. Nov. 20209,059,068,928,968,969.231.097
23. Nov. 20209,149,148,988,988,989.011.934
20. Nov. 20209,049,149,039,109,107.059.328
19. Nov. 20209,059,169,059,059,056.446.206
18. Nov. 20209,109,159,049,139,138.091.564
17. Nov. 20209,309,349,109,139,139.488.977
16. Nov. 20209,379,409,299,329,327.574.955
13. Nov. 20209,299,429,279,339,339.377.028
12. Nov. 20209,459,469,239,269,2613.020.587
11. Nov. 20209,549,579,409,489,4810.470.589
10. Nov. 20209,309,409,259,389,3813.273.292
09. Nov. 20209,379,709,319,339,3317.472.201
06. Nov. 20209,329,369,179,239,236.828.615
05. Nov. 20209,359,509,329,369,366.817.011
04. Nov. 20208,899,358,869,339,3311.470.265
03. Nov. 20209,089,108,959,059,059.116.302
02. Nov. 20208,979,068,819,049,047.830.242
30. Okt. 20208,758,988,728,958,959.872.195
29. Okt. 20208,948,998,778,858,8511.602.752
28. Okt. 20209,209,238,898,968,9614.472.544
27. Okt. 20209,509,509,309,359,357.599.971
26. Okt. 20209,499,549,469,479,474.950.543
23. Okt. 20209,419,599,409,539,535.549.324
22. Okt. 20209,439,469,319,449,445.470.107
21. Okt. 20209,619,629,429,469,467.216.950
20. Okt. 20209,689,729,579,589,585.617.733
19. Okt. 20209,789,879,649,669,664.824.178
16. Okt. 20209,599,759,569,749,746.251.709
15. Okt. 20209,679,709,519,589,587.539.900
14. Okt. 20209,699,799,579,759,755.533.148
13. Okt. 20209,769,859,619,659,656.372.769
12. Okt. 20209,779,839,749,779,774.967.069
09. Okt. 20209,759,859,719,749,744.368.730
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...