Deutsche Märkte geschlossen

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,78-0,06 (-0,46%)
Börsenschluss: 09:09PM CET
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202411,8411,8611,7411,7811,785.772
22. Feb. 202412,0212,0611,8211,8411,848.686
21. Feb. 202412,0712,0711,9111,9711,976.163
20. Feb. 202411,8112,0411,8112,0412,043.911
19. Feb. 202411,7111,8511,6911,8511,8528.347
16. Feb. 202411,8911,9411,7411,7611,764.178
15. Feb. 202411,7711,9111,7711,9011,906.755
14. Feb. 202411,9011,9011,7311,7711,7720.305
13. Feb. 202412,0212,0211,8411,8411,847.251
12. Feb. 202411,9412,0811,9411,9911,994.580
09. Feb. 202412,0112,0111,8411,9511,956.488
08. Feb. 202412,0712,1712,0012,0012,0024.560
07. Feb. 202412,2012,2512,0612,1112,1127.472
06. Feb. 202412,1912,2112,0512,2112,2142.404
05. Feb. 202412,2912,2912,1512,2212,2235.358
02. Feb. 202412,7212,8412,1912,2812,2834.337
01. Feb. 202412,5212,8012,4812,6512,6539.923
31. Jan. 202412,4012,5912,4012,5212,524.402
30. Jan. 202412,4012,4812,4012,4012,404.356
29. Jan. 202412,4012,4412,3912,4312,433.187
26. Jan. 202412,3612,4912,3612,4012,404.521
25. Jan. 202412,3912,4512,3112,4012,402.065
24. Jan. 202412,4012,4812,3512,4312,4314.443
23. Jan. 202412,5012,5012,3512,3612,368.011
22. Jan. 202412,4812,5212,4312,4512,4516.555
19. Jan. 202412,3212,5512,3212,5112,512.103
18. Jan. 202412,4512,5412,2812,3012,3010.051
17. Jan. 202412,5012,5212,3912,5212,5216.809
16. Jan. 202412,5912,6412,5012,5512,5511.048
15. Jan. 202412,6812,7412,6412,6812,689.864
12. Jan. 202412,5212,6812,5212,6812,683.589
11. Jan. 202412,6512,6512,4812,5512,557.418
10. Jan. 202412,7312,7612,6112,6112,6118.689
09. Jan. 202412,5612,7812,5612,7712,775.710
08. Jan. 202412,4312,6012,4312,5312,5320.563
05. Jan. 202412,3512,4512,3512,4512,453.921
04. Jan. 202412,1912,4312,1912,4212,428.137
03. Jan. 202412,1912,2412,1412,2112,2112.091
02. Jan. 202412,0812,2212,0712,1912,1916.868
29. Dez. 202312,1012,1712,1012,1712,1714.610
28. Dez. 202312,1812,1812,1012,1012,1019.552
27. Dez. 202312,2612,3012,1712,1712,1711.688
22. Dez. 202312,2012,3012,2012,3012,3012.855
21. Dez. 202312,2212,2712,2112,2312,2358.988
20. Dez. 202312,2412,3512,2012,2012,209.533
19. Dez. 202312,1912,3112,1912,2512,258.790
18. Dez. 202312,4512,4512,2012,2012,2022.573
15. Dez. 202312,6312,6512,4712,5012,5019.598
14. Dez. 202312,6712,7712,5412,6112,6123.807
13. Dez. 202312,4512,6012,4512,6012,6010.145
12. Dez. 202312,3712,5112,3712,4712,4714.340
11. Dez. 202312,5512,5812,3612,4012,4031.303
08. Dez. 202312,3512,5012,3512,4812,4877.858
07. Dez. 202312,2212,4312,2212,3812,3846.644
06. Dez. 202312,1512,3512,1512,2812,2846.826
05. Dez. 202311,9912,1511,9912,1512,156.937
04. Dez. 202312,0012,0612,0012,0612,0610.502
01. Dez. 202311,9212,0211,9212,0112,0115.789
30. Nov. 202311,9512,0211,9011,9411,9412.757
29. Nov. 202311,9712,0311,9411,9711,9722.101
28. Nov. 202311,9012,0011,8511,9711,9717.853
27. Nov. 202311,7011,9011,7011,8511,8556.830
24. Nov. 202311,6511,8111,6511,7611,7620.334
23. Nov. 202311,5611,6711,5611,6511,658.905
22. Nov. 202311,5311,6511,5311,6011,605.085
21. Nov. 202311,5211,5811,5211,5311,5325.802
20. Nov. 202311,4011,6311,4011,5311,5312.448
17. Nov. 202311,5211,5711,5211,5211,5215.219
16. Nov. 202311,2911,5611,2911,4911,499.284
15. Nov. 202311,4311,4911,2811,3211,3221.230
14. Nov. 202311,3311,5011,3211,4011,407.201
13. Nov. 202311,4811,4811,3111,3511,3528.996
10. Nov. 202311,3211,4511,3211,4311,4315.475
09. Nov. 202311,2411,3911,2411,3711,378.269
08. Nov. 202311,1611,2611,1111,2411,2411.495
07. Nov. 202311,2111,4011,2111,3511,354.341
06. Nov. 202311,3811,4011,2211,2711,274.880
03. Nov. 202311,4011,4911,3211,3611,3617.018
02. Nov. 202311,4411,5511,3911,4111,419.583
01. Nov. 202311,2311,4011,2311,4011,402.310
31. Okt. 202311,0811,2811,0811,1911,193.539
30. Okt. 202311,1611,2111,0711,1311,1318.074
27. Okt. 202311,0911,2211,0611,0611,065.258
26. Okt. 202311,0211,1811,0011,0711,075.202
25. Okt. 202311,0611,1511,0211,0311,039.376
24. Okt. 202310,8511,0710,8511,0711,078.637
23. Okt. 202310,8510,9510,7710,9210,925.938
20. Okt. 202310,8310,9310,8110,9010,9011.826
19. Okt. 202310,9010,9610,8310,8910,892.409
18. Okt. 202310,9511,0310,9210,9610,969.878
17. Okt. 202310,9811,0110,9611,0011,006.114
16. Okt. 202310,9511,0210,9510,9810,985.920
13. Okt. 202310,8211,0110,8210,9910,994.662
12. Okt. 202311,0811,0810,8010,8110,8115.578
11. Okt. 202311,0811,1011,0111,0511,053.114
10. Okt. 202310,8911,1110,8911,0611,068.344
09. Okt. 202310,6510,8410,6310,8410,84118.110
06. Okt. 202310,7910,8010,5010,8010,8010.807
05. Okt. 202310,7510,8010,7010,7710,7735.475
04. Okt. 202310,6110,8210,5810,7210,7214.539
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...