E On AG (EOAN)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-0,97%
|
12,39
|
12,235
|
12,43
|
12,255
|
28/06/2024 |
1.501.026 |
-0,97%
|
12,39
|
12,235
|
12,43
|
12,255
|
27/06/2024 |
1.515.876 |
-1,18%
|
12,51
|
12,265
|
12,52
|
12,375
|
26/06/2024 |
2.143.333 |
-0,36%
|
12,605
|
12,455
|
12,655
|
12,5225
|
25/06/2024 |
1.211.233 |
-0,20%
|
12,6125
|
12,545
|
12,675
|
12,59
|
24/06/2024 |
1.095.156 |
-0,12%
|
12,58
|
12,5025
|
12,645
|
12,605
|
21/06/2024 |
1.818.337 |
0,32%
|
12,595
|
12,595
|
12,715
|
12,62
|
20/06/2024 |
774.812 |
0,64%
|
12,515
|
12,005
|
12,595
|
12,565
|
19/06/2024 |
1.398.023 |
0,12%
|
12,52
|
12,37
|
12,615
|
12,485
|
18/06/2024 |
1.222.062 |
0,36%
|
12,415
|
12,285
|
12,4875
|
12,445
|
17/06/2024 |
2.185.952 |
-0,16%
|
12,47
|
12,385
|
12,48
|
12,40
|
14/06/2024 |
3.310.996 |
1,18%
|
12,3675
|
12,19
|
12,425
|
12,43
|
13/06/2024 |
1.679.047 |
-1,17%
|
12,35
|
12,14
|
12,365
|
12,285
|
12/06/2024 |
1.869.970 |
1,12%
|
12,325
|
12,26
|
12,475
|
12,43
|
11/06/2024 |
1.193.992 |
0,00%
|
12,37
|
12,2175
|
12,39
|
12,285
|
10/06/2024 |
1.345.679 |
-0,34%
|
12,25
|
12,135
|
12,295
|
12,315
|
07/06/2024 |
1.029.833 |
-1,89%
|
12,565
|
12,295
|
12,565
|
12,33
|
06/06/2024 |
1.398.651 |
-0,30%
|
12,60
|
12,465
|
12,69
|
12,57
|
05/06/2024 |
1.479.582 |
0,36%
|
12,615
|
12,53
|
12,685
|
12,6075
|
04/06/2024 |
1.935.384 |
0,84%
|
12,445
|
12,425
|
12,6075
|
12,56
|
03/06/2024 |
1.471.075 |
1,70%
|
12,34
|
12,315
|
12,47
|
12,445
|
31/05/2024 |
1.514.704 |
-0,29%
|
12,2325
|
12,13
|
12,255
|
12,2375
|
30/05/2024 |
2.030.224 |
0,51%
|
12,245
|
12,2125
|
12,355
|
12,2725
|
29/05/2024 |
1.047.311 |
-1,17%
|
12,36
|
12,19
|
12,36
|
12,25
|
28/05/2024 |
765.330 |
-0,52%
|
12,47
|
12,3725
|
12,515
|
12,40
|
27/05/2024 |
923.614 |
0,69%
|
12,36
|
12,36
|
12,475
|
12,45
|
24/05/2024 |
2.282.443 |
0,20%
|
12,225
|
12,195
|
12,3875
|
12,35
|
23/05/2024 |
2.643.534 |
-1,52%
|
12,40
|
12,25
|
12,45
|
12,33
|
22/05/2024 |
1.378.525 |
-1,53%
|
12,705
|
12,52
|
12,705
|
12,52
|
21/05/2024 |
1.406.480 |
0,36%
|
12,6425
|
12,5375
|
12,735
|
12,70
|
20/05/2024 |
1.578.705 |
-0,43%
|
12,715
|
12,64
|
12,74
|
12,67
|
17/05/2024 |
2.221.422 |
-4,87%
|
12,92
|
12,655
|
12,99
|
12,70
|
16/05/2024 |
3.271.134 |
1,13%
|
13,245
|
13,215
|
13,4725
|
13,40
|
15/05/2024 |
3.382.884 |
1,11%
|
13,12
|
13,045
|
13,355
|
13,24
|
14/05/2024 |
3.727.235 |
-0,80%
|
13,2275
|
13,08
|
13,31
|
13,095
|
13/05/2024 |
1.566.229 |
-0,19%
|
13,25
|
13,1325
|
13,26
|
13,20
|
10/05/2024 |
2.911.141 |
1,03%
|
13,155
|
13,135
|
13,34
|
13,225
|
09/05/2024 |
1.754.746 |
0,79%
|
12,985
|
12,95
|
13,12
|
13,09
|
08/05/2024 |
1.668.744 |
0,43%
|
12,935
|
12,855
|
12,995
|
12,97
|
07/05/2024 |
1.823.657 |
2,26%
|
12,67
|
12,665
|
12,915
|
12,915
|
06/05/2024 |
1.007.720 |
0,04%
|
12,67
|
12,61
|
12,69
|
12,61
|
03/05/2024 |
1.535.013 |
0,84%
|
12,585
|
12,495
|
12,725
|
12,605
|
02/05/2024 |
2.259.857 |
0,89%
|
12,46
|
12,46
|
12,605
|
12,515
|
01/05/2024 |
0 |
-0,68%
|
12,535
|
12,365
|
12,585
|
12,405
|
30/04/2024 |
1.838.300 |
-0,68%
|
12,535
|
12,365
|
12,585
|
12,405
|
29/04/2024 |
1.952.354 |
0,36%
|
12,475
|
12,44
|
12,575
|
12,49
|
26/04/2024 |
1.129.761 |
-0,24%
|
12,4125
|
12,405
|
12,53
|
12,41
|
25/04/2024 |
1.954.547 |
-0,30%
|
12,50
|
12,325
|
12,545
|
12,45
|
24/04/2024 |
1.255.237 |
-0,30%
|
12,47
|
12,385
|
12,495
|
12,49
|
23/04/2024 |
1.963.389 |
0,60%
|
12,485
|
12,4525
|
12,57
|
12,52
|
22/04/2024 |
1.386.698 |
1,11%
|
12,4225
|
12,31
|
12,45
|
12,475
|
19/04/2024 |
2.867.265 |
0,39%
|
12,28
|
12,16
|
12,405
|
12,3375
|
18/04/2024 |
1.903.854 |
1,28%
|
12,205
|
12,115
|
12,295
|
12,26
|
17/04/2024 |
1.971.069 |
0,71%
|
12,055
|
12,005
|
12,225
|
12,14
|
16/04/2024 |
2.514.244 |
-2,33%
|
12,30
|
11,9125
|
12,355
|
12,075
|
15/04/2024 |
1.209.088 |
-0,98%
|
12,44
|
12,355
|
12,485
|
12,35
|
12/04/2024 |
1.458.158 |
1,01%
|
12,38
|
12,355
|
12,585
|
12,455
|
11/04/2024 |
1.392.237 |
-0,69%
|
12,34
|
12,285
|
12,44
|
12,295
|
10/04/2024 |
1.664.234 |
-0,88%
|
12,545
|
12,315
|
12,58
|
12,345
|
09/04/2024 |
1.430.254 |
0,44%
|
12,42
|
12,36
|
12,515
|
12,49
|
08/04/2024 |
1.243.802 |
0,49%
|
12,37
|
12,3175
|
12,4775
|
12,43
|
05/04/2024 |
1.755.545 |
-1,86%
|
12,555
|
12,3325
|
12,615
|
12,385
|
04/04/2024 |
1.531.350 |
-0,32%
|
12,645
|
12,6125
|
12,75
|
12,62
|
03/04/2024 |
2.527.586 |
-0,78%
|
12,77
|
12,5075
|
12,78
|
12,67
|
02/04/2024 |
1.909.653 |
-1,03%
|
12,82
|
12,755
|
12,9325
|
12,76
|
01/04/2024 |
0 |
0,29%
|
12,865
|
12,815
|
12,91
|
12,885
|
28/03/2024 |
2.177.676 |
0,29%
|
12,865
|
12,815
|
12,91
|
12,885
|
27/03/2024 |
1.987.038 |
0,37%
|
12,78
|
12,69
|
12,89
|
12,8475
|
26/03/2024 |
2.823.417 |
1,67%
|
12,58
|
12,495
|
12,84
|
12,76
|
25/03/2024 |
1.069.976 |
1,13%
|
12,43
|
12,41
|
12,595
|
12,575
|
22/03/2024 |
1.532.863 |
1,01%
|
12,355
|
12,325
|
12,485
|
12,455
|
21/03/2024 |
2.387.055 |
-1,36%
|
12,525
|
12,32
|
12,57
|
12,33
|
20/03/2024 |
2.501.513 |
0,93%
|
12,42
|
12,395
|
12,595
|
12,50
|
19/03/2024 |
2.467.324 |
-1,43%
|
12,58
|
12,345
|
12,58
|
12,39
|
18/03/2024 |
1.812.469 |
-0,95%
|
12,705
|
12,555
|
12,85
|
12,58
|
15/03/2024 |
4.189.331 |
-1,13%
|
12,83
|
12,63
|
12,865
|
12,70
|
14/03/2024 |
5.687.016 |
2,15%
|
12,595
|
12,59
|
13,025
|
12,85
|
13/03/2024 |
7.930.308 |
5,97%
|
12,475
|
12,36
|
12,625
|
12,515
|
12/03/2024 |
2.553.993 |
-1,54%
|
11,995
|
11,72
|
11,995
|
11,805
|
11/03/2024 |
1.579.566 |
-0,21%
|
11,995
|
11,935
|
12,085
|
11,975
|
08/03/2024 |
1.881.658 |
-0,60%
|
12,005
|
11,91
|
12,0575
|
11,99
|
07/03/2024 |
1.462.330 |
0,99%
|
11,95
|
11,89
|
12,135
|
12,03
|
06/03/2024 |
1.814.302 |
-0,27%
|
11,9275
|
11,895
|
12,045
|
11,925
|
05/03/2024 |
2.268.132 |
1,96%
|
11,795
|
11,75
|
11,9875
|
11,975
|
04/03/2024 |
1.072.345 |
-0,93%
|
11,875
|
11,715
|
11,875
|
11,75
|
01/03/2024 |
1.695.327 |
0,13%
|
11,835
|
11,775
|
11,94
|
11,86
|
29/02/2024 |
1.608.087 |
1,15%
|
11,745
|
11,73
|
11,915
|
11,845
|
28/02/2024 |
1.787.725 |
0,06%
|
11,79
|
11,645
|
11,80
|
11,735
|
27/02/2024 |
2.119.794 |
-0,28%
|
11,695
|
11,675
|
11,7975
|
11,7275
|
26/02/2024 |
1.861.223 |
-0,53%
|
11,79
|
11,715
|
11,80
|
11,76
|
23/02/2024 |
1.978.975 |
-0,15%
|
11,825
|
11,7275
|
11,87
|
11,8225
|
22/02/2024 |
2.147.897 |
-1,19%
|
12,02
|
11,81
|
12,04
|
11,84
|
21/02/2024 |
1.663.623 |
-0,23%
|
11,995
|
11,895
|
12,015
|
11,9825
|
20/02/2024 |
1.814.644 |
1,82%
|
11,82
|
11,795
|
12,0375
|
12,035
|
19/02/2024 |
1.003.864 |
0,36%
|
11,75
|
11,745
|
11,865
|
11,82
|
16/02/2024 |
1.941.148 |
-0,80%
|
11,8925
|
11,74
|
11,9475
|
11,755
|
15/02/2024 |
1.894.565 |
0,49%
|
11,815
|
11,795
|
11,9175
|
11,855
|
14/02/2024 |
1.964.224 |
-0,93%
|
11,875
|
11,755
|
11,925
|
11,77
|
13/02/2024 |
2.350.471 |
-1,00%
|
11,965
|
11,8525
|
11,985
|
11,875
|
12/02/2024 |
1.384.019 |
0,50%
|
11,985
|
11,975
|
12,09
|
12,005
|