Deutsche Märkte geschlossen

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9,20+0,12 (+1,30%)
Börsenschluss: 09:52PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20229,069,259,069,209,2012.738
01. Dez. 20229,169,189,089,089,0812.961
30. Nov. 20229,099,139,049,139,132.392
29. Nov. 20229,119,139,029,119,116.570
28. Nov. 20229,139,139,069,099,0910.455
25. Nov. 20229,109,159,089,159,154.599
24. Nov. 20229,009,099,009,079,077.340
23. Nov. 20229,019,018,908,998,997.750
22. Nov. 20229,109,128,999,089,083.222
21. Nov. 20229,119,159,069,099,0911.842
18. Nov. 20228,939,148,939,099,0941.017
17. Nov. 20228,918,938,818,918,9111.253
16. Nov. 20228,928,948,818,938,934.204
15. Nov. 20228,949,028,898,918,9137.286
14. Nov. 20228,808,998,808,938,9316.206
11. Nov. 20228,898,978,748,818,817.840
10. Nov. 20228,658,888,558,848,8413.724
09. Nov. 20228,718,738,548,678,6713.466
08. Nov. 20228,658,758,578,718,718.191
07. Nov. 20228,678,718,608,618,6117.305
04. Nov. 20228,588,758,538,708,706.500
03. Nov. 20228,478,548,408,548,546.634
02. Nov. 20228,588,588,488,528,523.393
01. Nov. 20228,528,688,528,578,579.438
31. Okt. 20228,328,518,318,518,5113.847
28. Okt. 20228,358,358,208,348,3460.093
27. Okt. 20228,268,398,178,378,378.113
26. Okt. 20228,258,338,258,278,2715.210
25. Okt. 20228,208,328,178,308,3011.028
24. Okt. 20227,978,227,928,178,1722.824
21. Okt. 20227,968,007,868,008,0012.355
20. Okt. 20228,068,068,008,018,012.020
19. Okt. 20228,108,127,838,038,03248.762
18. Okt. 20228,158,208,078,118,1117.613
17. Okt. 20227,868,077,868,078,0724.701
14. Okt. 20227,757,887,747,877,874.509
13. Okt. 20227,387,697,307,697,6914.502
12. Okt. 20227,647,647,417,417,4118.170
11. Okt. 20227,807,807,577,607,6027.260
10. Okt. 20227,707,847,697,807,807.658
07. Okt. 20227,827,857,757,757,7512.210
06. Okt. 20228,178,177,807,837,8311.709
05. Okt. 20228,268,268,038,128,1210.117
04. Okt. 20228,228,288,178,258,2511.929
03. Okt. 20227,828,127,828,118,1115.780
30. Sept. 20227,938,007,857,867,869.379
29. Sept. 20227,957,957,677,817,8124.514
28. Sept. 20227,807,997,657,997,9931.850
27. Sept. 20228,188,197,797,867,8624.506
26. Sept. 20228,158,168,048,048,0419.015
23. Sept. 20228,458,458,148,218,219.121
22. Sept. 20228,268,478,268,418,418.550
21. Sept. 20228,228,438,228,418,417.934
20. Sept. 20228,598,658,208,208,2016.867
19. Sept. 20228,578,608,438,588,5813.975
16. Sept. 20228,698,718,578,608,6012.885
15. Sept. 20228,958,958,708,748,7414.305
14. Sept. 20229,009,148,928,968,9624.863
13. Sept. 20229,189,319,099,159,1510.915
12. Sept. 20229,099,169,099,169,163.560
09. Sept. 20228,929,058,909,059,054.817
08. Sept. 20229,009,008,868,868,8613.880
07. Sept. 20228,829,178,828,998,9920.417
06. Sept. 20228,889,008,858,898,893.084
05. Sept. 20228,498,968,418,948,9422.003
02. Sept. 20228,608,858,598,698,698.242
01. Sept. 20228,458,608,378,608,6012.217
31. Aug. 20228,648,678,518,548,542.838
30. Aug. 20228,658,658,508,618,616.826
29. Aug. 20228,368,618,338,618,6117.327
26. Aug. 20228,708,808,468,468,4611.880
25. Aug. 20228,838,838,658,688,6824.733
24. Aug. 20228,928,968,728,758,7512.260
23. Aug. 20228,838,998,838,918,918.092
22. Aug. 20229,149,148,868,898,8919.374
19. Aug. 20229,119,179,109,169,1614.895
18. Aug. 20229,209,249,139,149,1417.276
17. Aug. 20229,559,559,209,249,2416.627
16. Aug. 20229,419,559,339,469,4632.662
15. Aug. 20229,479,479,339,369,364.569
12. Aug. 20229,189,459,189,409,4032.525
11. Aug. 20229,029,299,029,229,2222.663
10. Aug. 20229,149,258,919,029,0224.873
09. Aug. 20228,999,198,999,159,1512.781
08. Aug. 20228,909,158,909,029,0261.020
05. Aug. 20228,828,888,778,888,8814.063
04. Aug. 20228,848,878,788,808,804.894
03. Aug. 20228,848,938,788,858,854.581
02. Aug. 20228,768,918,698,918,917.167
01. Aug. 20228,858,888,768,838,8312.167
29. Juli 20228,628,838,628,808,8015.585
28. Juli 20228,528,578,408,578,5713.740
27. Juli 20228,388,578,308,468,468.501
26. Juli 20228,458,458,318,398,3915.987
25. Juli 20228,548,568,408,468,4612.307
22. Juli 20228,118,448,118,448,4414.104
21. Juli 20228,448,518,108,148,1417.439
20. Juli 20228,448,488,358,408,4011.068
19. Juli 20228,078,418,028,408,4034.937
18. Juli 20228,128,148,058,058,05506.855
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...