E On AG (EOAN)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/09/2026 |
7.309.600 |
-1,62%
|
17,655
|
17,315
|
17,685
|
17,355
|
| 17/09/2026 |
7.144.600 |
0,57%
|
17,675
|
17,59
|
17,86
|
17,64
|
| 16/09/2026 |
7.076.200 |
1,36%
|
17,355
|
17,34
|
17,70
|
17,54
|
| 15/09/2026 |
6.924.700 |
0,12%
|
17,265
|
17,18
|
17,435
|
17,305
|
| 14/09/2026 |
7.270.600 |
-1,45%
|
17,555
|
17,265
|
17,615
|
17,285
|
| 11/09/2026 |
6.335.500 |
0,14%
|
17,555
|
17,525
|
17,815
|
17,54
|
| 10/09/2026 |
7.071.200 |
-0,26%
|
17,615
|
17,51
|
17,83
|
17,515
|
| 09/09/2026 |
6.631.000 |
-0,06%
|
17,565
|
17,56
|
17,945
|
17,56
|
| 08/09/2026 |
5.700.800 |
-0,51%
|
17,665
|
17,47
|
17,705
|
17,57
|
| 07/09/2026 |
6.451.200 |
1,17%
|
17,74
|
17,645
|
17,825
|
17,66
|
| 04/09/2026 |
7.113.100 |
-0,09%
|
17,405
|
17,315
|
17,545
|
17,455
|
| 03/09/2026 |
6.350.600 |
0,26%
|
17,505
|
17,265
|
17,505
|
17,47
|
| 02/09/2026 |
6.842.700 |
-0,99%
|
17,645
|
17,395
|
17,89
|
17,425
|
| 01/09/2026 |
7.011.000 |
-0,96%
|
17,755
|
17,60
|
17,985
|
17,60
|
| 31/08/2026 |
6.866.800 |
0,03%
|
17,845
|
17,75
|
17,965
|
17,77
|
| 28/08/2026 |
6.611.100 |
0,88%
|
17,625
|
17,555
|
17,94
|
17,765
|
| 27/08/2026 |
7.024.300 |
-1,34%
|
17,855
|
17,45
|
17,92
|
17,61
|
| 26/08/2026 |
6.638.000 |
1,51%
|
17,825
|
17,73
|
17,93
|
17,85
|
| 25/08/2026 |
6.901.700 |
1,03%
|
17,385
|
17,385
|
17,65
|
17,585
|
| 24/08/2026 |
6.530.500 |
0,46%
|
17,30
|
17,28
|
17,43
|
17,405
|
| 21/08/2026 |
6.974.100 |
-0,40%
|
17,455
|
17,325
|
17,73
|
17,325
|
| 20/08/2026 |
6.929.300 |
0,20%
|
17,385
|
17,255
|
17,61
|
17,395
|
| 19/08/2026 |
6.770.900 |
-0,91%
|
17,52
|
17,32
|
17,62
|
17,36
|
| 18/08/2026 |
7.209.500 |
0,66%
|
17,44
|
17,305
|
17,64
|
17,52
|
| 17/08/2026 |
6.931.800 |
-0,51%
|
17,55
|
17,36
|
17,65
|
17,405
|
| 14/08/2026 |
6.959.900 |
-4,53%
|
18,315
|
17,225
|
18,395
|
17,495
|
| 13/08/2026 |
6.639.400 |
-0,43%
|
18,43
|
18,205
|
18,54
|
18,325
|
| 12/08/2026 |
6.235.600 |
-3,64%
|
18,87
|
18,335
|
19,02
|
18,405
|
| 11/08/2026 |
6.329.300 |
1,43%
|
18,905
|
18,80
|
19,11
|
19,10
|
| 10/08/2026 |
5.947.700 |
-0,82%
|
19,005
|
18,81
|
19,10
|
18,83
|
| 07/08/2026 |
6.411.600 |
0,26%
|
18,95
|
18,77
|
19,08
|
18,985
|
| 06/08/2026 |
5.949.000 |
0,48%
|
18,845
|
18,755
|
19,075
|
18,935
|
| 05/08/2026 |
5.976.600 |
-0,95%
|
19,03
|
18,805
|
19,255
|
18,845
|
| 04/08/2026 |
6.125.400 |
0,16%
|
19,05
|
18,94
|
19,335
|
19,025
|
| 03/08/2026 |
6.063.200 |
1,44%
|
19,01
|
18,86
|
19,14
|
18,995
|
| 31/07/2026 |
6.319.700 |
-0,93%
|
18,93
|
18,675
|
19,10
|
18,725
|
| 30/07/2026 |
5.872.200 |
1,89%
|
18,555
|
18,555
|
19,08
|
18,90
|
| 29/07/2026 |
6.143.600 |
-2,39%
|
18,975
|
18,55
|
19,085
|
18,55
|
| 28/07/2026 |
5.886.400 |
-0,34%
|
19,065
|
18,845
|
19,225
|
19,005
|
| 27/07/2026 |
5.465.100 |
-2,43%
|
19,51
|
19,00
|
19,545
|
19,07
|
| 24/07/2026 |
6.333.900 |
0,36%
|
19,475
|
19,405
|
19,645
|
19,545
|
| 23/07/2026 |
6.142.600 |
-0,36%
|
19,535
|
19,385
|
19,735
|
19,475
|
| 22/07/2026 |
6.158.300 |
2,30%
|
19,195
|
19,115
|
19,585
|
19,545
|
| 21/07/2026 |
6.174.000 |
0,05%
|
19,185
|
19,075
|
19,395
|
19,105
|
| 20/07/2026 |
6.583.700 |
-0,29%
|
19,21
|
19,095
|
19,28
|
19,095
|
| 17/07/2026 |
6.123.300 |
1,46%
|
18,775
|
18,775
|
19,345
|
19,15
|
| 16/07/2026 |
6.297.300 |
-1,90%
|
19,265
|
18,78
|
19,265
|
18,875
|
| 15/07/2026 |
5.649.400 |
-0,59%
|
19,37
|
19,23
|
19,57
|
19,24
|
| 14/07/2026 |
5.248.300 |
1,60%
|
19,06
|
19,06
|
19,435
|
19,355
|
| 13/07/2026 |
5.974.800 |
0,34%
|
18,88
|
18,87
|
19,145
|
19,05
|
| 10/07/2026 |
6.055.600 |
-0,94%
|
19,175
|
18,915
|
19,37
|
18,985
|
| 09/07/2026 |
6.267.000 |
0,26%
|
19,185
|
19,085
|
19,40
|
19,165
|
| 08/07/2026 |
5.445.800 |
0,68%
|
19,045
|
18,98
|
19,465
|
19,115
|
| 07/07/2026 |
5.798.000 |
-0,08%
|
18,905
|
18,905
|
19,14
|
18,985
|
| 06/07/2026 |
6.471.000 |
-0,68%
|
19,135
|
18,94
|
19,27
|
19,00
|
| 03/07/2026 |
6.457.200 |
4,39%
|
18,41
|
18,405
|
19,195
|
19,13
|
| 02/07/2026 |
6.367.200 |
3,65%
|
17,62
|
17,615
|
18,345
|
18,325
|
| 01/07/2026 |
6.581.800 |
-1,78%
|
17,935
|
17,65
|
17,955
|
17,68
|
| 30/06/2026 |
6.341.000 |
-0,39%
|
18,095
|
17,955
|
18,215
|
18,00
|
| 29/06/2026 |
6.503.500 |
0,67%
|
17,97
|
17,955
|
18,16
|
18,07
|
| 26/06/2026 |
6.634.500 |
-0,08%
|
17,88
|
17,88
|
18,20
|
17,95
|
| 25/06/2026 |
6.383.000 |
2,42%
|
17,60
|
17,595
|
18,145
|
17,965
|
| 24/06/2026 |
6.858.200 |
-1,29%
|
17,775
|
17,32
|
17,795
|
17,54
|
| 23/06/2026 |
7.210.200 |
0,28%
|
17,685
|
17,505
|
17,935
|
17,77
|
| 22/06/2026 |
6.626.550 |
-1,86%
|
18,07
|
17,715
|
18,135
|
17,72
|
| 19/06/2026 |
5.996.500 |
-0,44%
|
18,06
|
18,01
|
18,26
|
18,055
|
| 18/06/2026 |
5.994.400 |
-0,49%
|
18,295
|
17,96
|
18,32
|
18,135
|
| 17/06/2026 |
5.364.800 |
0,69%
|
18,135
|
17,945
|
18,31
|
18,225
|
| 16/06/2026 |
5.403.000 |
-0,47%
|
18,165
|
18,075
|
18,305
|
18,10
|
| 15/06/2026 |
6.431.900 |
-1,09%
|
18,47
|
18,13
|
18,48
|
18,185
|
| 12/06/2026 |
6.096.600 |
0,35%
|
18,40
|
18,105
|
18,415
|
18,385
|
| 11/06/2026 |
5.802.600 |
2,49%
|
17,945
|
17,935
|
18,445
|
18,32
|
| 10/06/2026 |
6.314.500 |
-0,86%
|
17,985
|
17,845
|
18,205
|
17,875
|
| 09/06/2026 |
6.250.500 |
-0,33%
|
18,135
|
17,905
|
18,17
|
18,03
|
| 08/06/2026 |
6.307.200 |
-0,58%
|
18,125
|
18,065
|
18,39
|
18,09
|
| 05/06/2026 |
6.262.200 |
0,97%
|
17,97
|
17,935
|
18,365
|
18,195
|
| 04/06/2026 |
6.236.000 |
-0,11%
|
18,04
|
17,96
|
18,17
|
18,02
|
| 03/06/2026 |
6.498.700 |
1,09%
|
17,81
|
17,78
|
18,185
|
18,04
|
| 02/06/2026 |
5.809.600 |
-0,34%
|
17,97
|
17,845
|
18,175
|
17,845
|
| 01/06/2026 |
6.324.500 |
-1,13%
|
18,14
|
17,905
|
18,215
|
17,905
|
| 29/05/2026 |
5.491.000 |
0,84%
|
17,99
|
17,905
|
18,19
|
18,11
|
| 28/05/2026 |
6.271.400 |
-1,56%
|
18,21
|
17,945
|
18,32
|
17,96
|
| 27/05/2026 |
6.234.800 |
-1,70%
|
18,565
|
18,035
|
18,61
|
18,245
|
| 26/05/2026 |
5.936.800 |
0,65%
|
18,405
|
18,355
|
18,74
|
18,56
|
| 25/05/2026 |
6.171.800 |
0,99%
|
18,44
|
18,42
|
18,54
|
18,44
|
| 22/05/2026 |
6.265.000 |
-1,35%
|
18,475
|
18,26
|
18,58
|
18,26
|
| 21/05/2026 |
6.192.800 |
1,06%
|
18,305
|
18,275
|
18,62
|
18,51
|
| 20/05/2026 |
6.182.000 |
0,08%
|
18,28
|
18,215
|
18,52
|
18,315
|
| 19/05/2026 |
6.218.300 |
0,97%
|
18,08
|
18,06
|
18,50
|
18,30
|
| 18/05/2026 |
6.157.400 |
1,51%
|
17,76
|
17,665
|
18,165
|
18,125
|
| 15/05/2026 |
5.966.200 |
-2,83%
|
18,30
|
17,785
|
18,50
|
17,855
|
| 14/05/2026 |
5.717.700 |
-2,42%
|
18,74
|
18,31
|
18,82
|
18,375
|
| 13/05/2026 |
6.216.720 |
4,23%
|
18,19
|
18,19
|
18,925
|
18,83
|
| 12/05/2026 |
6.463.500 |
-0,77%
|
18,115
|
18,02
|
18,25
|
18,065
|
| 11/05/2026 |
5.807.300 |
1,62%
|
17,875
|
17,87
|
18,295
|
18,205
|
| 08/05/2026 |
5.932.500 |
-0,44%
|
17,995
|
17,83
|
18,01
|
17,915
|
| 07/05/2026 |
6.453.500 |
-1,91%
|
18,375
|
17,975
|
18,38
|
17,995
|
| 06/05/2026 |
6.390.440 |
-0,57%
|
18,505
|
18,165
|
18,585
|
18,345
|
| 05/05/2026 |
6.821.000 |
0,49%
|
18,345
|
18,315
|
18,68
|
18,45
|
| 04/05/2026 |
6.445.300 |
-2,34%
|
18,805
|
18,28
|
18,81
|
18,36
|
