Deutsche Märkte öffnen in 5 Stunden 42 Minuten

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,93-0,04 (-0,32%)
Börsenschluss: 09:20PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202211,9412,0411,9111,9311,9317.681
25. Jan. 202211,9612,0111,8711,9711,9733.587
24. Jan. 202212,0312,1011,7011,9111,9137.708
21. Jan. 202212,1112,2612,0012,0612,0641.835
20. Jan. 202212,1712,3112,1412,2012,2019.291
19. Jan. 202212,2312,2311,9812,1112,1126.716
18. Jan. 202212,2512,3112,1712,2312,2323.189
17. Jan. 202212,3512,3512,2412,2512,2520.296
14. Jan. 202212,0612,3312,0212,3112,3131.759
13. Jan. 202211,9112,1411,8412,1012,1022.225
12. Jan. 202212,1212,1211,8311,9111,9134.093
11. Jan. 202211,9412,1111,9012,0512,0519.554
10. Jan. 202211,7011,8611,6911,8611,8612.259
07. Jan. 202211,9211,9211,7611,8511,8535.433
06. Jan. 202211,9011,9511,8411,8711,8740.904
05. Jan. 202212,2112,2112,0012,0212,0256.070
04. Jan. 202212,3412,3512,1712,1912,1922.390
03. Jan. 202212,2112,3312,1512,2912,2937.249
30. Dez. 202112,2012,2712,2012,2512,2545.695
29. Dez. 202112,1012,2212,1012,1912,1966.382
28. Dez. 202112,0912,1812,0512,1712,1720.932
27. Dez. 202112,0512,0912,0312,0612,0625.361
23. Dez. 202112,0112,0912,0012,0812,0822.927
22. Dez. 202112,0512,0511,8412,0512,0522.433
21. Dez. 202111,8712,0511,8012,0112,0123.579
20. Dez. 202111,6111,8511,4611,8011,8020.960
17. Dez. 202111,6911,8011,6111,7611,7637.844
16. Dez. 202111,5611,7511,5211,7211,7252.775
15. Dez. 202111,3811,5111,3811,5011,5031.420
14. Dez. 202111,4511,5011,3411,3611,3623.117
13. Dez. 202111,4011,4711,3411,4111,4135.017
10. Dez. 202111,2811,3711,2411,3411,3422.225
09. Dez. 202111,1011,3211,1011,2911,2917.476
08. Dez. 202111,1511,1511,0711,1211,129.265
07. Dez. 202111,1011,1611,0411,1011,1027.108
06. Dez. 202110,8011,0510,8011,0511,0540.459
03. Dez. 202110,9010,9010,6710,7910,7928.449
02. Dez. 202110,9210,9210,8110,8810,8817.151
01. Dez. 202111,0311,0310,8310,8310,8329.571
30. Nov. 202110,8811,0010,7510,9010,9058.223
29. Nov. 202110,9011,1410,8011,0911,0920.288
26. Nov. 202110,8311,0710,7610,8010,8036.974
25. Nov. 202110,8411,1010,8211,0711,0729.812
24. Nov. 202110,7010,8010,5910,8010,80105.979
23. Nov. 202111,0211,0910,5410,6510,6571.797
22. Nov. 202111,0911,1311,0211,0811,0815.844
19. Nov. 202111,1211,1211,0011,0311,0326.186
18. Nov. 202111,1111,1111,0311,0911,0932.618
17. Nov. 202111,0611,1111,0611,0711,079.258
16. Nov. 202111,0511,1511,0211,1011,1023.923
15. Nov. 202111,0511,1310,9711,0711,0717.138
12. Nov. 202111,0711,0910,9811,0411,0426.786
11. Nov. 202111,1611,2510,9911,0611,0618.196
10. Nov. 202111,0611,2010,9711,1811,1818.483
09. Nov. 202111,0811,0810,9511,0311,0316.084
08. Nov. 202111,0811,1111,0011,0811,0824.252
05. Nov. 202111,2311,2911,0711,0811,087.786
04. Nov. 202111,1511,3311,1511,2311,2347.574
03. Nov. 202111,1911,2211,1411,1811,1820.099
02. Nov. 202111,1511,2411,1211,2011,2027.748
01. Nov. 202111,0311,1410,9911,1411,1410.076
29. Okt. 202111,1311,1610,8611,0011,0086.695
28. Okt. 202111,0811,1711,0611,1311,1320.627
27. Okt. 202110,9111,1010,9111,0911,0926.859
26. Okt. 202110,8310,9510,7910,9310,939.175
25. Okt. 202110,9110,9510,7910,8410,8412.709
22. Okt. 202110,8310,9310,8010,9310,9316.848
21. Okt. 202110,7710,8910,7710,8410,849.490
20. Okt. 202110,7410,8510,7010,7910,7921.327
19. Okt. 202110,5510,6910,5510,6710,678.029
18. Okt. 202110,6410,6610,5010,5810,5835.190
15. Okt. 202110,4710,6510,3910,6210,6234.365
14. Okt. 202110,5010,5010,3410,4310,4370.118
13. Okt. 202110,4810,5110,2410,4510,4526.135
12. Okt. 202110,2810,4810,2510,4810,4827.182
11. Okt. 202110,8610,8610,2710,3810,3876.850
08. Okt. 202111,0411,0410,8210,8510,8516.792
07. Okt. 202111,1511,2311,0211,0511,0517.437
06. Okt. 202110,9711,0810,8911,0411,0419.204
05. Okt. 202110,8611,0510,8211,0311,0317.219
04. Okt. 202110,7310,8710,7110,8710,8713.371
01. Okt. 202110,4710,8710,4710,7710,7730.438
30. Sept. 202110,7610,7610,5410,5810,5835.436
29. Sept. 202110,8210,9510,7010,7310,7314.800
28. Sept. 202110,9110,9310,7810,8410,8423.374
27. Sept. 202110,9311,0310,8610,9110,9133.038
24. Sept. 202110,9511,0110,9210,9310,9329.313
23. Sept. 202110,9611,0510,9610,9910,9916.054
22. Sept. 202110,9811,0210,9310,9910,998.765
21. Sept. 202110,7810,9710,7810,9210,929.802
20. Sept. 202110,8110,8510,6410,7410,7461.317
17. Sept. 202110,9911,0010,8510,8810,8826.837
16. Sept. 202111,1011,1010,9311,0311,0329.254
15. Sept. 202111,1511,2211,0411,0411,0419.597
14. Sept. 202111,0811,2111,0611,1611,1622.020
13. Sept. 202111,0011,1511,0011,0711,0737.010
10. Sept. 202111,1311,1310,9910,9910,9944.469
09. Sept. 202111,0511,1911,0011,1611,1624.569
08. Sept. 202110,9911,0710,8911,0511,0510.536
07. Sept. 202111,1011,1411,0011,0111,0162.377
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...