E.ON SE

EONGn
🏛️ Deutschland →
16.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 15.61 15.61 15.61 15.61 4.4K
08:00 15.61 15.61 15.56 15.56 0.2K
08:15 15.61 15.61 15.61 15.61 1.6K
08:20 15.61 15.61 15.56 15.56 0.1K
08:25 15.60 15.60 15.60 15.60 0.3K
08:30 15.56 15.56 15.56 15.56 0.3K
08:35 15.56 15.56 15.56 15.56 0.1K
08:40 15.56 15.59 15.56 15.59 0.0K
08:45 15.60 15.60 15.60 15.60 0.2K
08:55 15.56 15.58 15.56 15.58 0.2K
09:00 15.58 15.59 15.55 15.55 0.8K
09:05 15.55 15.55 15.54 15.54 1.0K
09:10 15.54 15.55 15.53 15.53 6.4K
09:15 15.55 15.57 15.55 15.57 1.4K
09:20 15.60 15.62 15.60 15.62 0.3K
09:25 15.66 15.66 15.66 15.66 1.9K
09:30 15.67 15.67 15.64 15.64 0.2K
09:35 15.64 15.69 15.64 15.69 1.9K
09:40 15.65 15.65 15.65 15.65 0.0K
09:45 15.63 15.63 15.62 15.62 0.8K
09:50 15.60 15.61 15.60 15.61 3.0K
09:55 15.61 15.61 15.61 15.61 1.0K
10:00 15.61 15.62 15.61 15.62 2.1K
10:05 15.61 15.63 15.60 15.61 1.8K
10:10 15.61 15.61 15.61 15.61 2.0K
10:15 15.60 15.60 15.58 15.58 0.2K
10:20 15.58 15.59 15.58 15.59 1.7K
10:30 15.59 15.59 15.59 15.59 1.1K
10:40 15.60 15.60 15.59 15.59 0.3K
10:45 15.59 15.61 15.59 15.61 1.3K
10:55 15.61 15.63 15.61 15.63 3.1K
11:00 15.63 15.63 15.63 15.63 1.0K
11:05 15.62 15.62 15.62 15.62 0.9K
11:10 15.61 15.61 15.60 15.60 0.5K
11:15 15.60 15.60 15.60 15.60 0.3K
11:20 15.62 15.62 15.62 15.62 0.6K
11:25 15.62 15.62 15.60 15.60 3.3K
11:30 15.60 15.60 15.59 15.60 14.3K
11:35 15.60 15.60 15.57 15.57 1.1K
11:40 15.59 15.60 15.59 15.60 0.8K
11:45 15.58 15.58 15.58 15.58 0.0K
11:50 15.58 15.58 15.58 15.58 0.0K
11:55 15.58 15.58 15.58 15.58 0.0K
12:00 15.57 15.57 15.57 15.57 1.6K
12:05 15.57 15.57 15.57 15.57 0.9K
12:10 15.58 15.58 15.58 15.58 2.3K
12:15 15.57 15.57 15.57 15.57 0.5K
12:20 15.57 15.58 15.57 15.58 2.0K
12:25 15.59 15.60 15.59 15.60 0.4K
12:30 15.60 15.60 15.60 15.60 2.5K
12:35 15.60 15.60 15.60 15.60 58.8K
12:40 15.63 15.63 15.63 15.63 2.4K
12:45 15.63 15.63 15.62 15.63 1.3K
12:50 15.63 15.63 15.63 15.63 1.3K
12:55 15.63 15.65 15.63 15.65 1.0K
13:00 15.66 15.66 15.66 15.66 0.1K
13:05 15.66 15.66 15.64 15.64 3.2K
13:10 15.64 15.64 15.64 15.64 1.2K
13:15 15.64 15.65 15.64 15.64 0.5K
13:20 15.64 15.64 15.64 15.64 1.5K
13:25 15.64 15.64 15.64 15.64 0.3K
13:30 15.64 15.65 15.64 15.65 3.5K
13:35 15.62 15.63 15.62 15.63 1.2K
13:40 15.62 15.62 15.62 15.62 1.5K
13:45 15.62 15.62 15.61 15.61 2.1K
13:50 15.62 15.62 15.62 15.62 0.0K
13:55 15.60 15.60 15.59 15.59 0.2K
14:00 15.59 15.60 15.59 15.60 0.2K
14:05 15.60 15.60 15.60 15.60 0.5K
14:10 15.60 15.61 15.60 15.61 1.4K
14:15 15.60 15.61 15.60 15.61 0.4K
14:20 15.60 15.60 15.59 15.59 8.4K
14:25 15.59 15.60 15.59 15.60 5.2K
14:30 15.59 15.60 15.59 15.60 5.9K
14:45 15.59 15.59 15.59 15.59 0.0K
14:50 15.59 15.60 15.59 15.60 1.3K
14:55 15.59 15.59 15.59 15.59 0.0K
15:00 15.59 15.60 15.59 15.60 0.5K
15:05 15.60 15.60 15.59 15.59 1.4K
15:15 15.58 15.58 15.58 15.58 0.0K
15:20 15.59 15.59 15.59 15.59 0.4K
15:25 15.61 15.61 15.61 15.61 0.4K
15:30 15.60 15.60 15.60 15.60 0.3K
15:35 15.61 15.62 15.59 15.59 1.4K
15:40 15.60 15.61 15.60 15.61 0.5K
15:45 15.61 15.61 15.60 15.60 0.7K
15:50 15.60 15.62 15.60 15.61 1.4K
15:55 15.61 15.61 15.59 15.59 0.3K
16:00 15.60 15.60 15.58 15.60 0.6K
16:05 15.60 15.63 15.60 15.63 0.5K
16:10 15.63 15.63 15.62 15.63 0.9K
16:15 15.63 15.63 15.62 15.62 0.2K
16:20 15.61 15.61 15.61 15.61 0.1K
16:25 15.61 15.61 15.61 15.61 0.0K
16:30 15.61 15.61 15.60 15.60 0.2K
16:35 15.60 15.60 15.59 15.60 0.5K
16:40 15.60 15.60 15.59 15.59 2.5K
16:45 15.60 15.60 15.60 15.60 1.0K
16:50 15.60 15.61 15.60 15.61 1.1K
16:55 15.59 15.59 15.59 15.59 0.2K
17:05 15.59 15.59 15.59 15.59 0.5K
17:15 15.60 15.60 15.60 15.60 1.7K
17:20 15.62 15.62 15.62 15.62 1.0K
17:25 15.63 15.63 15.63 15.63 0.3K
17:35 15.59 15.59 15.59 15.59 0.1K
17:40 15.59 15.59 15.59 15.59 0.1K
17:45 15.59 15.67 15.59 15.67 0.7K
18:05 15.61 15.67 15.61 15.67 0.0K
18:10 15.61 15.61 15.60 15.60 0.9K
18:20 15.60 15.60 15.60 15.60 0.1K
18:25 15.63 15.63 15.63 15.63 0.1K
18:30 15.61 15.61 15.61 15.61 0.0K
18:40 15.63 15.63 15.63 15.63 0.8K
18:50 15.65 15.65 15.65 15.65 0.7K
18:55 15.62 15.62 15.62 15.62 0.1K
19:00 15.62 15.62 15.62 15.62 0.1K
19:15 15.68 15.68 15.68 15.68 3.4K
19:20 15.70 15.70 15.64 15.64 0.4K
19:50 15.66 15.66 15.66 15.66 0.2K
19:55 15.66 15.66 15.65 15.65 1.3K
20:05 15.66 15.66 15.66 15.66 2.0K
20:10 15.66 15.70 15.64 15.70 1.5K
20:15 15.70 15.70 15.70 15.70 0.0K
20:30 15.66 15.68 15.66 15.68 0.1K
20:35 15.70 15.70 15.70 15.70 0.5K
20:40 15.70 15.70 15.70 15.70 0.0K
20:45 15.65 15.65 15.65 15.65 0.0K
21:30 15.70 15.70 15.70 15.70 0.0K
21:55 15.64 15.64 15.64 15.64 0.4K
22:00 15.64 15.64 15.64 15.64 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 16.06 16.15 15.91 16.02 0.2M
2025-09-26 15.91 16.08 15.91 16.05 0.2M
2025-09-25 15.75 16.05 15.65 15.92 0.3M
2025-09-24 15.66 15.85 15.66 15.79 0.2M
2025-09-23 15.65 15.90 15.64 15.66 0.3M
2025-09-22 15.57 15.70 15.53 15.64 0.2M
2025-09-19 15.52 15.64 15.44 15.60 0.1M
2025-09-18 15.60 15.65 15.28 15.45 0.2M
2025-09-17 15.64 15.75 15.55 15.61 0.1M
2025-09-16 15.79 15.80 15.61 15.62 0.1M
2025-09-15 15.48 15.82 15.48 15.79 0.4M
2025-09-12 15.29 15.60 15.24 15.45 0.2M
2025-09-11 15.37 15.43 15.23 15.37 0.2M
2025-09-10 15.28 15.40 15.20 15.30 0.1M
2025-09-09 15.26 15.47 15.26 15.34 0.1M
2025-09-08 15.18 15.38 15.16 15.28 0.2M
2025-09-05 14.87 15.21 14.87 15.20 0.2M
2025-09-04 14.78 15.11 14.78 14.98 0.2M
2025-09-03 14.71 14.88 14.60 14.88 0.2M
2025-09-02 15.06 15.10 14.66 14.69 0.6M
2025-09-01 15.21 15.30 15.05 15.06 0.3M
2025-08-29 15.44 15.53 15.23 15.29 0.2M
2025-08-28 15.67 15.74 15.30 15.47 0.3M
2025-08-27 15.58 15.70 15.54 15.66 0.1M
2025-08-26 15.36 15.66 15.36 15.62 0.3M
2025-08-25 15.39 15.42 15.26 15.32 0.3M
2025-08-22 15.57 15.58 15.36 15.37 0.3M
2025-08-21 15.65 15.65 15.48 15.52 0.2M
2025-08-20 15.67 15.80 15.54 15.61 0.2M
2025-08-19 15.75 15.87 15.70 15.70 0.1M
2025-08-18 15.81 15.95 15.66 15.73 0.2M
2025-08-15 15.98 16.02 15.76 15.86 0.2M
2025-08-14 15.95 16.08 15.65 15.93 0.4M
2025-08-13 15.95 16.16 15.61 16.03 0.3M
2025-08-12 15.94 16.07 15.82 15.86 0.2M
2025-08-11 15.92 16.07 15.80 15.90 0.2M
2025-08-08 16.26 16.32 15.85 15.89 0.2M
2025-08-07 16.50 16.51 16.15 16.20 0.2M
2025-08-06 16.33 16.55 16.31 16.45 0.2M
2025-08-05 16.45 16.51 16.28 16.36 0.2M
2025-08-04 16.08 16.52 15.95 16.42 0.6M
2025-08-01 15.89 16.16 15.80 16.04 0.3M
2025-07-31 15.77 16.00 15.74 15.95 0.4M
2025-07-30 15.68 15.90 15.62 15.78 0.2M
2025-07-29 15.69 15.80 15.63 15.77 0.2M
2025-07-28 15.79 15.85 15.60 15.63 0.2M
2025-07-25 15.77 15.83 15.60 15.79 0.2M
2025-07-24 15.92 15.96 15.71 15.79 0.3M
2025-07-23 16.35 16.40 15.81 15.94 0.6M
2025-07-22 16.15 16.35 16.07 16.30 0.3M
2025-07-21 15.97 16.33 15.97 16.21 0.3M
2025-07-18 15.94 16.08 15.88 16.07 0.2M
2025-07-17 16.10 16.11 15.82 15.91 0.2M
2025-07-16 15.98 16.15 15.94 16.05 0.2M
2025-07-15 16.15 16.20 15.90 16.03 0.2M
2025-07-14 15.81 16.15 15.81 16.15 0.4M
2025-07-11 15.86 16.00 15.82 16.00 0.2M
2025-07-10 16.01 16.13 15.81 15.91 0.3M
2025-07-09 15.69 16.06 15.69 15.97 0.3M
2025-07-08 15.76 15.87 15.66 15.68 0.2M
2025-07-07 15.88 15.97 15.72 15.77 0.2M
2025-07-04 15.65 15.91 15.61 15.83 0.2M
2025-07-03 15.61 15.71 15.57 15.69 0.1M
2025-07-02 15.87 15.95 15.50 15.61 0.3M
2025-07-01 15.61 15.99 15.58 15.85 0.4M
2025-06-30 15.68 15.80 15.54 15.65 0.2M
2025-06-27 15.60 15.70 15.53 15.69 0.2M
2025-06-26 15.43 15.71 15.36 15.60 0.4M
2025-06-25 15.64 15.70 15.25 15.32 0.2M
2025-06-24 15.77 15.84 15.52 15.64 0.3M
2025-06-23 15.49 15.77 15.44 15.69 0.4M
2025-06-20 15.23 15.55 15.15 15.50 0.3M
2025-06-19 15.25 15.31 15.01 15.11 0.2M
2025-06-18 15.29 15.48 15.23 15.25 0.2M
2025-06-17 15.24 15.45 15.16 15.33 0.2M
2025-06-16 15.42 15.48 15.23 15.26 0.2M
2025-06-13 15.34 15.61 15.34 15.37 0.4M
2025-06-12 15.19 15.55 15.19 15.51 0.3M
2025-06-11 15.27 15.32 15.19 15.19 0.1M
2025-06-10 15.18 15.54 15.18 15.25 0.2M
2025-06-09 15.34 15.40 15.15 15.21 0.1M
2025-06-06 15.31 15.40 15.29 15.34 0.2M
2025-06-05 15.40 15.50 15.27 15.30 0.3M
2025-06-04 15.31 15.55 15.31 15.43 0.3M
2025-06-03 15.49 15.52 15.27 15.29 0.2M
2025-06-02 15.40 15.58 15.14 15.48 0.3M
2025-05-30 15.51 15.60 15.41 15.48 0.2M
2025-05-29 15.60 15.62 15.28 15.51 0.2M
2025-05-28 15.65 15.67 15.43 15.46 0.3M
2025-05-27 15.77 15.83 15.48 15.63 0.8M
2025-05-26 15.73 15.87 15.58 15.80 0.5M
2025-05-23 15.50 15.75 15.41 15.63 0.6M
2025-05-22 15.37 15.54 15.31 15.46 0.5M
2025-05-21 15.23 15.54 15.18 15.34 0.6M
2025-05-20 15.03 15.32 15.02 15.31 0.9M
2025-05-19 14.77 15.07 14.74 14.99 0.5M
2025-05-16 14.73 14.87 14.59 14.79 0.6M
2025-05-15 15.04 15.29 14.85 15.16 0.5M
2025-05-14 14.83 15.25 14.56 15.04 1.0M
2025-05-13 14.94 15.05 14.66 14.78 0.5M
2025-05-12 15.59 15.64 14.85 14.97 1.0M
2025-05-09 15.60 15.64 15.35 15.51 0.4M
2025-05-08 15.84 15.85 15.45 15.46 0.4M
2025-05-07 15.70 15.86 15.55 15.78 0.4M
2025-05-06 15.50 15.70 15.41 15.68 0.4M
2025-05-05 15.38 15.59 15.30 15.46 0.4M
2025-05-02 15.50 15.50 15.24 15.42 0.3M
2025-04-30 15.25 15.45 15.15 15.36 0.4M
2025-04-29 14.90 15.24 14.83 15.23 0.4M
2025-04-28 14.98 15.16 14.89 14.98 0.3M
2025-04-25 15.18 15.19 14.96 15.01 0.3M
2025-04-24 15.08 15.35 15.06 15.07 0.4M
2025-04-23 15.55 15.64 14.81 15.13 0.8M
2025-04-22 15.20 15.55 15.17 15.55 0.6M
2025-04-17 15.12 15.33 15.07 15.21 0.6M
2025-04-16 14.78 15.19 14.76 15.14 0.8M
2025-04-15 14.55 14.90 14.46 14.82 0.4M
2025-04-14 14.53 14.66 14.42 14.60 0.4M
2025-04-11 14.38 14.65 14.31 14.64 0.4M
2025-04-10 14.40 14.50 14.00 14.33 0.6M
2025-04-09 13.46 14.65 13.45 14.58 0.9M
2025-04-08 13.66 13.96 13.39 13.55 0.6M
2025-04-07 13.40 13.82 12.69 13.55 1.3M
2025-04-04 14.52 14.76 13.63 13.72 1.7M
2025-04-03 13.78 14.68 13.72 14.55 1.2M
2025-04-02 14.10 14.12 13.89 13.94 0.5M
2025-04-01 13.95 14.10 13.81 14.04 0.6M
2025-03-31 13.73 13.98 13.71 13.92 0.7M
2025-03-28 13.52 13.92 13.46 13.80 0.9M
2025-03-27 13.30 13.55 13.29 13.51 0.4M
2025-03-26 13.25 13.36 13.22 13.32 0.3M
2025-03-25 13.06 13.30 13.01 13.25 0.3M
2025-03-24 13.19 13.26 13.04 13.13 0.2M
2025-03-21 13.10 13.25 13.09 13.18 0.5M
2025-03-20 13.11 13.20 12.98 13.19 0.4M
2025-03-19 13.14 13.16 13.02 13.11 0.3M
2025-03-18 13.03 13.14 12.98 13.07 0.4M
2025-03-17 13.07 13.13 12.98 13.06 0.4M
2025-03-14 13.05 13.14 12.92 13.05 0.5M
2025-03-13 12.84 13.06 12.79 13.06 0.5M
2025-03-12 12.89 12.91 12.73 12.84 0.4M
2025-03-11 12.86 13.02 12.69 12.83 0.7M
2025-03-10 12.95 13.01 12.67 12.87 1.0M
2025-03-07 12.53 12.92 12.51 12.92 1.0M
2025-03-06 12.31 12.57 12.18 12.55 1.0M
2025-03-05 12.54 12.58 12.15 12.19 0.8M
2025-03-04 12.33 12.52 12.31 12.52 0.7M
2025-03-03 12.31 12.37 12.10 12.31 0.6M
2025-02-28 12.23 12.39 12.23 12.30 0.4M
2025-02-27 12.47 12.47 12.15 12.27 0.7M
2025-02-26 12.24 12.59 12.24 12.43 1.2M
2025-02-25 12.09 12.17 12.04 12.11 0.4M
2025-02-24 11.74 12.14 11.74 12.08 0.8M
2025-02-21 11.70 11.78 11.61 11.73 0.5M
2025-02-20 11.61 11.75 11.61 11.72 0.4M
2025-02-19 11.58 11.76 11.52 11.62 0.4M
2025-02-18 11.56 11.66 11.46 11.54 0.4M
2025-02-17 11.51 11.58 11.43 11.54 0.6M
2025-02-14 11.48 11.58 11.46 11.55 0.6M
2025-02-13 11.50 11.65 11.41 11.50 0.5M
2025-02-12 11.54 11.60 11.34 11.43 0.6M
2025-02-11 11.60 11.65 11.46 11.51 0.3M
2025-02-10 11.59 11.74 11.45 11.60 0.4M
2025-02-07 11.46 11.66 11.46 11.63 0.3M
2025-02-06 11.52 11.57 11.41 11.48 0.3M
2025-02-05 11.37 11.55 11.34 11.54 0.3M
2025-02-04 11.38 11.47 11.29 11.40 0.2M
2025-02-03 11.25 11.46 11.25 11.40 0.4M
2025-01-31 11.48 11.53 11.36 11.45 0.4M
2025-01-30 11.23 11.50 11.22 11.47 0.5M
2025-01-29 11.19 11.24 11.03 11.20 0.4M
2025-01-28 11.01 11.26 10.97 11.15 0.5M
2025-01-27 10.83 11.13 10.81 11.10 0.5M
2025-01-24 10.92 11.00 10.80 10.83 0.4M
2025-01-23 10.88 10.98 10.86 10.95 0.7M
2025-01-22 11.09 11.12 10.86 10.90 0.4M
2025-01-21 11.06 11.13 11.01 11.11 0.4M
2025-01-20 11.14 11.14 11.00 11.06 0.4M
2025-01-17 10.95 11.13 10.93 11.10 0.4M
2025-01-16 10.78 10.95 10.67 10.92 0.4M
2025-01-15 10.61 10.78 10.57 10.72 0.6M
2025-01-14 10.51 10.67 10.47 10.58 0.6M
2025-01-13 10.62 10.73 10.48 10.60 0.8M
2025-01-10 11.05 11.05 10.53 10.60 1.7M
2025-01-09 11.25 11.30 11.06 11.12 0.4M
2025-01-08 11.26 11.28 11.09 11.26 0.3M
2025-01-07 11.38 11.39 11.22 11.22 0.5M
2025-01-06 11.62 11.66 11.26 11.37 0.4M
2025-01-03 11.51 11.59 11.47 11.59 0.2M
2025-01-02 11.26 11.53 11.26 11.52 0.3M