E On AG (EOAN)
Exportar para Excel
| < 1 2 3 4 > >> |
| 03/03/2026 |
6.658.600 |
-2,72%
|
19,30
|
18,605
|
19,33
|
18,805
|
| 02/03/2026 |
5.743.100 |
-1,60%
|
19,39
|
19,185
|
19,70
|
19,33
|
| 27/02/2026 |
6.145.000 |
-0,28%
|
19,705
|
19,535
|
19,845
|
19,645
|
| 26/02/2026 |
5.279.900 |
1,81%
|
19,37
|
19,13
|
19,765
|
19,70
|
| 25/02/2026 |
6.161.620 |
2,60%
|
18,445
|
18,44
|
19,42
|
19,35
|
| 24/02/2026 |
6.121.500 |
2,31%
|
18,49
|
18,48
|
19,02
|
18,86
|
| 23/02/2026 |
6.757.500 |
-0,59%
|
18,58
|
18,41
|
18,70
|
18,435
|
| 20/02/2026 |
5.763.100 |
-0,43%
|
18,63
|
18,455
|
18,675
|
18,545
|
| 19/02/2026 |
5.732.300 |
0,46%
|
18,54
|
18,26
|
18,645
|
18,625
|
| 18/02/2026 |
4.597.900 |
-0,56%
|
18,64
|
18,495
|
18,815
|
18,54
|
| 17/02/2026 |
5.456.400 |
0,08%
|
18,58
|
18,58
|
18,87
|
18,645
|
| 16/02/2026 |
6.022.100 |
0,76%
|
18,60
|
18,40
|
18,655
|
18,63
|
| 13/02/2026 |
6.058.200 |
1,45%
|
18,23
|
18,19
|
18,625
|
18,49
|
| 12/02/2026 |
6.685.400 |
0,25%
|
18,19
|
17,925
|
18,255
|
18,225
|
| 11/02/2026 |
5.919.400 |
1,76%
|
17,875
|
17,86
|
18,20
|
18,18
|
| 10/02/2026 |
6.859.000 |
-0,33%
|
17,785
|
17,695
|
17,88
|
17,865
|
| 09/02/2026 |
6.388.100 |
1,56%
|
17,66
|
17,62
|
17,965
|
17,925
|
| 06/02/2026 |
6.993.000 |
1,23%
|
17,465
|
17,465
|
17,875
|
17,65
|
| 05/02/2026 |
6.821.200 |
-2,71%
|
17,61
|
17,22
|
17,65
|
17,435
|
| 04/02/2026 |
5.494.500 |
0,25%
|
17,925
|
17,88
|
18,13
|
17,92
|
| 03/02/2026 |
6.244.900 |
-0,11%
|
17,90
|
17,69
|
17,965
|
17,875
|
| 02/02/2026 |
6.650.500 |
0,25%
|
17,735
|
17,735
|
18,075
|
17,895
|
| 30/01/2026 |
6.669.400 |
0,54%
|
17,82
|
17,715
|
17,94
|
17,85
|
| 29/01/2026 |
6.628.100 |
0,11%
|
17,725
|
17,625
|
17,895
|
17,755
|
| 28/01/2026 |
6.904.800 |
0,97%
|
17,585
|
17,415
|
17,82
|
17,735
|
| 27/01/2026 |
6.593.300 |
2,03%
|
17,28
|
17,28
|
17,625
|
17,565
|
| 26/01/2026 |
6.706.800 |
1,77%
|
16,865
|
16,84
|
17,395
|
17,215
|
| 23/01/2026 |
7.324.300 |
0,12%
|
16,985
|
16,81
|
16,995
|
16,915
|
| 22/01/2026 |
7.378.500 |
-0,12%
|
16,96
|
16,855
|
17,225
|
16,895
|
| 21/01/2026 |
7.241.100 |
-0,09%
|
16,96
|
16,855
|
17,045
|
16,915
|
| 20/01/2026 |
6.237.800 |
-2,70%
|
17,355
|
16,93
|
17,38
|
16,93
|
| 19/01/2026 |
6.820.200 |
0,49%
|
17,37
|
17,325
|
17,565
|
17,40
|
| 16/01/2026 |
6.709.100 |
1,02%
|
17,145
|
17,115
|
17,38
|
17,315
|
| 15/01/2026 |
6.899.100 |
1,30%
|
16,905
|
16,87
|
17,23
|
17,14
|
| 14/01/2026 |
5.617.100 |
1,93%
|
16,625
|
16,625
|
16,97
|
16,92
|
| 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
|
