E On AG (EOAN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 13/01/2026 |
7.061.000 |
-1,45%
|
16,825
|
16,54
|
16,89
|
16,60
|
| 12/01/2026 |
7.806.000 |
0,15%
|
16,80
|
16,755
|
16,995
|
16,845
|
| 09/01/2026 |
7.586.000 |
-0,47%
|
16,905
|
16,71
|
16,915
|
16,82
|
| 08/01/2026 |
8.490.000 |
1,47%
|
16,63
|
16,63
|
16,95
|
16,90
|
| 07/01/2026 |
8.220.000 |
0,91%
|
16,51
|
16,505
|
16,875
|
16,655
|
| 06/01/2026 |
8.312.000 |
0,95%
|
16,395
|
16,315
|
16,75
|
16,505
|
| 05/01/2026 |
8.592.000 |
-0,52%
|
16,465
|
16,16
|
16,535
|
16,35
|
| 02/01/2026 |
8.736.000 |
2,08%
|
16,09
|
16,08
|
16,465
|
16,435
|
| 30/12/2025 |
4.595.620 |
1,16%
|
16,00
|
15,97
|
16,12
|
16,10
|
| 29/12/2025 |
8.354.000 |
0,25%
|
15,925
|
15,88
|
16,025
|
15,915
|
| 23/12/2025 |
4.512.000 |
0,76%
|
15,74
|
15,73
|
16,00
|
15,875
|
| 22/12/2025 |
4.600.000 |
-0,54%
|
15,87
|
15,625
|
15,875
|
15,755
|
| 19/12/2025 |
4.516.000 |
1,15%
|
15,66
|
15,61
|
15,895
|
15,84
|
| 18/12/2025 |
4.148.000 |
0,45%
|
15,63
|
15,605
|
15,815
|
15,66
|
| 17/12/2025 |
4.966.000 |
1,60%
|
15,37
|
15,365
|
15,83
|
15,59
|
| 16/12/2025 |
5.025.000 |
0,26%
|
15,29
|
15,29
|
15,51
|
15,345
|
| 15/12/2025 |
4.632.000 |
0,59%
|
15,27
|
15,18
|
15,40
|
15,305
|
| 12/12/2025 |
4.159.000 |
1,37%
|
15,095
|
15,005
|
15,295
|
15,215
|
| 11/12/2025 |
3.784.000 |
-3,32%
|
15,475
|
15,00
|
15,51
|
15,01
|
| 10/12/2025 |
4.704.000 |
0,00%
|
15,56
|
15,46
|
15,77
|
15,525
|
| 09/12/2025 |
5.124.000 |
0,39%
|
15,485
|
15,46
|
15,64
|
15,525
|
| 08/12/2025 |
8.932.000 |
0,49%
|
15,395
|
15,375
|
15,53
|
15,465
|
| 05/12/2025 |
8.764.000 |
-1,06%
|
15,575
|
15,375
|
15,585
|
15,39
|
| 04/12/2025 |
8.927.000 |
-1,46%
|
15,80
|
15,535
|
15,80
|
15,555
|
| 03/12/2025 |
8.187.800 |
3,47%
|
15,435
|
15,385
|
15,825
|
15,785
|
| 02/12/2025 |
11.984.000 |
0,49%
|
15,18
|
15,18
|
15,345
|
15,255
|
| 01/12/2025 |
12.150.000 |
-0,88%
|
15,305
|
15,17
|
15,395
|
15,18
|
| 28/11/2025 |
11.811.000 |
0,07%
|
15,28
|
15,17
|
15,34
|
15,315
|
| 27/11/2025 |
11.081.360 |
-0,91%
|
15,46
|
15,10
|
15,515
|
15,305
|
| 26/11/2025 |
11.012.000 |
0,26%
|
15,355
|
15,21
|
15,51
|
15,445
|
| 25/11/2025 |
11.760.000 |
0,29%
|
15,335
|
15,205
|
15,41
|
15,405
|
| 24/11/2025 |
11.409.000 |
-0,90%
|
15,60
|
15,26
|
15,60
|
15,36
|
| 21/11/2025 |
10.393.000 |
1,04%
|
15,36
|
15,33
|
15,61
|
15,50
|
| 20/11/2025 |
11.581.000 |
0,39%
|
15,325
|
15,28
|
15,47
|
15,34
|
| 19/11/2025 |
10.818.000 |
-0,36%
|
15,31
|
15,225
|
15,495
|
15,28
|
| 18/11/2025 |
10.065.000 |
0,62%
|
15,19
|
15,075
|
15,46
|
15,335
|
| 17/11/2025 |
10.617.000 |
1,03%
|
15,185
|
15,165
|
15,325
|
15,24
|
| 14/11/2025 |
11.038.000 |
-0,82%
|
15,185
|
15,045
|
15,255
|
15,085
|
| 13/11/2025 |
11.124.640 |
-1,17%
|
15,555
|
15,13
|
15,605
|
15,21
|
| 12/11/2025 |
10.196.000 |
-3,72%
|
15,905
|
15,045
|
15,985
|
15,39
|
| 11/11/2025 |
11.032.000 |
-0,25%
|
16,02
|
15,81
|
16,085
|
15,985
|
| 10/11/2025 |
11.093.000 |
-0,53%
|
16,165
|
16,00
|
16,175
|
16,025
|
| 07/11/2025 |
8.026.000 |
0,31%
|
16,105
|
15,94
|
16,135
|
16,11
|
| 06/11/2025 |
10.709.000 |
0,44%
|
16,00
|
15,955
|
16,175
|
16,06
|
| 05/11/2025 |
11.021.000 |
1,78%
|
15,775
|
15,765
|
16,055
|
15,99
|
| 04/11/2025 |
10.896.000 |
-1,04%
|
15,85
|
15,655
|
15,88
|
15,71
|
| 03/11/2025 |
10.153.000 |
-1,52%
|
16,12
|
15,875
|
16,185
|
15,875
|
| 31/10/2025 |
11.007.000 |
-0,83%
|
16,275
|
16,065
|
16,28
|
16,12
|
| 30/10/2025 |
10.886.000 |
0,59%
|
16,205
|
16,175
|
16,29
|
16,255
|
| 29/10/2025 |
11.156.000 |
-0,06%
|
16,175
|
16,145
|
16,305
|
16,16
|
| 28/10/2025 |
11.773.000 |
1,03%
|
16,025
|
16,025
|
16,285
|
16,17
|
| 27/10/2025 |
10.701.000 |
0,00%
|
16,045
|
15,98
|
16,175
|
16,005
|
| 24/10/2025 |
11.114.000 |
0,22%
|
15,98
|
15,795
|
16,075
|
16,005
|
| 23/10/2025 |
11.289.620 |
-0,84%
|
16,10
|
15,925
|
16,105
|
15,97
|
| 22/10/2025 |
11.775.000 |
-1,38%
|
16,295
|
16,095
|
16,455
|
16,105
|
| 21/10/2025 |
10.800.000 |
-0,21%
|
16,36
|
16,31
|
16,48
|
16,33
|
| 20/10/2025 |
11.541.000 |
0,52%
|
16,30
|
16,245
|
16,47
|
16,365
|
| 17/10/2025 |
10.755.000 |
0,43%
|
16,21
|
16,205
|
16,38
|
16,28
|
| 16/10/2025 |
10.818.000 |
-0,03%
|
16,23
|
16,12
|
16,315
|
16,21
|
| 15/10/2025 |
10.307.520 |
-0,43%
|
16,32
|
16,195
|
16,36
|
16,215
|
| 14/10/2025 |
10.368.000 |
0,40%
|
16,16
|
16,16
|
16,425
|
16,285
|
| 13/10/2025 |
11.515.000 |
1,03%
|
16,12
|
16,10
|
16,255
|
16,22
|
| 10/10/2025 |
11.338.000 |
-0,59%
|
16,15
|
16,055
|
16,32
|
16,055
|
| 09/10/2025 |
11.087.000 |
-0,31%
|
16,21
|
16,10
|
16,22
|
16,15
|
| 08/10/2025 |
11.472.000 |
0,68%
|
16,135
|
16,11
|
16,345
|
16,20
|
| 07/10/2025 |
10.997.000 |
0,25%
|
16,075
|
16,015
|
16,19
|
16,09
|
| 06/10/2025 |
10.876.000 |
0,19%
|
16,07
|
15,995
|
16,13
|
16,05
|
| 03/10/2025 |
11.318.000 |
0,47%
|
15,965
|
15,925
|
16,10
|
16,02
|
| 02/10/2025 |
11.726.000 |
-1,02%
|
16,135
|
15,795
|
16,135
|
15,945
|
| 01/10/2025 |
12.068.000 |
0,56%
|
15,985
|
15,955
|
16,15
|
16,11
|
| 30/09/2025 |
11.124.000 |
0,25%
|
15,97
|
15,77
|
16,05
|
16,02
|
| 29/09/2025 |
11.772.000 |
-0,06%
|
16,055
|
15,905
|
16,15
|
15,98
|
| 26/09/2025 |
11.838.000 |
0,31%
|
15,925
|
15,915
|
16,06
|
15,99
|
| 25/09/2025 |
11.058.000 |
1,05%
|
15,77
|
15,665
|
16,045
|
15,94
|
| 24/09/2025 |
11.368.000 |
0,99%
|
15,67
|
15,665
|
15,825
|
15,775
|
| 23/09/2025 |
11.728.000 |
-0,16%
|
15,665
|
15,62
|
15,90
|
15,62
|
| 22/09/2025 |
11.820.000 |
0,58%
|
15,56
|
15,515
|
15,685
|
15,645
|
| 19/09/2025 |
10.739.000 |
0,74%
|
15,455
|
15,445
|
15,635
|
15,555
|
| 18/09/2025 |
10.242.000 |
-0,87%
|
15,605
|
15,28
|
15,605
|
15,44
|
| 17/09/2025 |
11.202.000 |
-0,26%
|
15,635
|
15,54
|
15,74
|
15,575
|
| 16/09/2025 |
10.604.000 |
-0,60%
|
15,74
|
15,615
|
15,78
|
15,615
|
| 15/09/2025 |
10.266.600 |
1,68%
|
15,49
|
15,48
|
15,805
|
15,71
|
| 12/09/2025 |
11.079.000 |
0,75%
|
15,25
|
15,225
|
15,57
|
15,45
|
| 11/09/2025 |
10.213.500 |
0,20%
|
15,31
|
15,225
|
15,425
|
15,335
|
| 10/09/2025 |
11.237.500 |
0,00%
|
15,285
|
15,195
|
15,38
|
15,305
|
| 09/09/2025 |
11.185.500 |
0,36%
|
15,285
|
15,26
|
15,46
|
15,305
|
| 08/09/2025 |
11.565.700 |
0,56%
|
15,14
|
15,14
|
15,37
|
15,25
|
| 05/09/2025 |
11.993.800 |
1,57%
|
14,93
|
14,885
|
15,18
|
15,165
|
| 04/09/2025 |
12.414.100 |
0,88%
|
14,785
|
14,78
|
15,105
|
14,93
|
| 03/09/2025 |
13.198.400 |
0,75%
|
14,68
|
14,595
|
14,84
|
14,80
|
| 02/09/2025 |
12.321.800 |
-2,16%
|
15,035
|
14,65
|
15,055
|
14,69
|
| 01/09/2025 |
12.743.500 |
-1,67%
|
15,225
|
15,015
|
15,28
|
15,015
|
| 29/08/2025 |
11.591.800 |
-1,17%
|
15,445
|
15,23
|
15,51
|
15,27
|
| 28/08/2025 |
10.842.010 |
-1,21%
|
15,645
|
15,295
|
15,705
|
15,45
|
| 27/08/2025 |
11.515.200 |
0,39%
|
15,57
|
15,535
|
15,70
|
15,64
|
| 26/08/2025 |
11.399.500 |
1,70%
|
15,35
|
15,335
|
15,64
|
15,58
|
| 25/08/2025 |
11.629.500 |
-0,29%
|
15,375
|
15,275
|
15,41
|
15,32
|
| 22/08/2025 |
11.811.200 |
-0,93%
|
15,515
|
15,355
|
15,56
|
15,365
|
| 21/08/2025 |
11.378.600 |
-0,58%
|
15,595
|
15,47
|
15,615
|
15,51
|
| 20/08/2025 |
11.451.900 |
-0,67%
|
15,695
|
15,535
|
15,79
|
15,60
|
