Deutsche Märkte geschlossen

E.ON SE (EOAN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9,12+0,04 (+0,42%)
Börsenschluss: 05:35PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20229,069,129,039,129,127.472.340
29. Nov. 20229,089,149,029,099,093.059.528
28. Nov. 20229,129,149,049,099,093.362.419
25. Nov. 20229,109,169,079,139,133.365.143
24. Nov. 20228,979,118,979,089,083.798.264
23. Nov. 20229,039,038,898,958,953.780.669
22. Nov. 20229,109,168,999,009,004.706.128
21. Nov. 20229,119,169,049,089,082.883.660
18. Nov. 20228,989,148,979,129,128.099.226
17. Nov. 20228,918,948,758,888,884.075.138
16. Nov. 20228,979,048,788,898,894.724.318
15. Nov. 20228,969,078,928,968,965.694.759
14. Nov. 20228,819,018,768,928,927.201.997
11. Nov. 20228,909,008,698,748,747.617.537
10. Nov. 20228,668,898,548,848,847.793.841
09. Nov. 20228,688,808,498,698,695.874.511
08. Nov. 20228,578,788,558,728,724.890.698
07. Nov. 20228,678,768,598,598,594.864.185
04. Nov. 20228,528,758,508,708,705.794.441
03. Nov. 20228,428,558,398,528,523.103.242
02. Nov. 20228,518,558,428,508,502.872.134
01. Nov. 20228,488,688,478,548,544.474.738
31. Okt. 20228,308,518,298,488,485.131.549
28. Okt. 20228,308,358,208,278,273.651.145
27. Okt. 20228,268,388,168,378,374.821.102
26. Okt. 20228,328,388,268,288,283.224.491
25. Okt. 20228,228,358,168,318,315.119.493
24. Okt. 20227,908,237,848,178,176.871.072
21. Okt. 20227,958,027,847,917,915.280.100
20. Okt. 20228,008,107,978,028,023.531.666
19. Okt. 20228,108,127,828,058,056.999.807
18. Okt. 20228,038,208,038,088,085.270.514
17. Okt. 20227,888,087,888,038,035.529.263
14. Okt. 20227,787,917,717,877,878.195.437
13. Okt. 20227,317,717,287,627,628.234.581
12. Okt. 20227,657,657,417,417,417.220.935
11. Okt. 20227,767,807,557,617,615.514.835
10. Okt. 20227,697,827,667,827,825.589.096
07. Okt. 20227,757,897,747,757,754.237.716
06. Okt. 20228,088,117,807,837,834.774.124
05. Okt. 20228,238,258,008,068,063.994.450
04. Okt. 20228,168,308,158,258,254.881.089
03. Okt. 20227,908,177,858,128,125.126.964
30. Sept. 20227,988,047,847,907,9011.055.987
29. Sept. 20227,877,977,657,927,928.151.870
28. Sept. 20227,787,947,607,927,926.204.666
27. Sept. 20228,068,227,827,827,828.742.856
26. Sept. 20228,108,198,058,078,075.965.911
23. Sept. 20228,398,418,138,208,206.312.871
22. Sept. 20228,248,488,238,388,383.419.407
21. Sept. 20228,218,408,198,408,405.597.930
20. Sept. 20228,588,628,228,248,246.221.759
19. Sept. 20228,568,608,428,548,543.631.316
16. Sept. 20228,618,738,558,608,6013.179.191
15. Sept. 20228,928,938,698,718,716.106.453
14. Sept. 20229,129,148,908,938,935.251.524
13. Sept. 20229,209,349,119,139,134.625.068
12. Sept. 20229,079,199,079,169,164.231.210
09. Sept. 20228,889,098,879,099,094.708.718
08. Sept. 20229,019,028,838,898,894.625.210
07. Sept. 20228,829,188,808,978,978.340.469
06. Sept. 20228,959,008,828,878,874.236.319
05. Sept. 20228,488,998,458,938,937.322.946
02. Sept. 20228,628,908,598,848,847.309.479
01. Sept. 20228,438,528,328,528,525.226.555
31. Aug. 20228,658,698,478,518,519.646.483
30. Aug. 20228,538,658,478,618,617.548.596
29. Aug. 20228,448,588,288,588,584.693.040
26. Aug. 20228,728,818,478,518,515.902.139
25. Aug. 20228,768,808,628,678,673.329.666
24. Aug. 20228,938,938,718,718,714.960.090
23. Aug. 20228,919,008,878,958,953.733.368
22. Aug. 20229,199,198,848,928,926.792.336
19. Aug. 20229,119,199,089,199,194.542.510
18. Aug. 20229,229,259,129,169,166.090.591
17. Aug. 20229,489,489,209,239,236.692.566
16. Aug. 20229,369,619,319,519,517.260.162
15. Aug. 20229,459,489,319,379,373.047.244
12. Aug. 20229,239,469,219,419,416.959.571
11. Aug. 20229,179,319,069,229,228.063.004
10. Aug. 20229,049,268,858,958,957.119.910
09. Aug. 20229,029,178,989,169,165.720.381
08. Aug. 20228,969,168,959,039,036.469.849
05. Aug. 20228,808,888,778,808,803.710.141
04. Aug. 20228,808,898,768,798,793.475.927
03. Aug. 20228,898,938,778,778,775.010.340
02. Aug. 20228,738,918,678,918,916.029.935
01. Aug. 20228,798,888,728,758,754.015.726
29. Juli 20228,648,838,608,778,778.826.504
28. Juli 20228,518,558,398,538,534.079.007
27. Juli 20228,438,568,308,508,508.256.817
26. Juli 20228,448,478,268,408,405.391.635
25. Juli 20228,408,578,348,438,437.480.334
22. Juli 20228,148,468,118,468,4610.052.990
21. Juli 20228,468,498,098,128,1211.892.289
20. Juli 20228,418,498,268,438,437.338.757
19. Juli 20228,008,448,008,398,398.294.139
18. Juli 20228,078,188,048,058,057.660.126
15. Juli 20228,028,177,998,058,058.426.482
14. Juli 20228,068,117,887,947,945.667.047
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...