E On AG (EOAN)
Exportar para Excel
| < 1 2 3 4 > >> |
| 30/04/2026 |
5.998.300 |
3,04%
|
18,285
|
18,255
|
18,875
|
18,80
|
| 29/04/2026 |
5.926.100 |
-3,34%
|
18,90
|
18,245
|
18,91
|
18,245
|
| 28/04/2026 |
5.743.300 |
1,48%
|
18,645
|
18,645
|
18,895
|
18,875
|
| 27/04/2026 |
5.406.400 |
-0,40%
|
18,605
|
18,57
|
18,815
|
18,60
|
| 24/04/2026 |
6.159.900 |
-3,34%
|
18,825
|
18,585
|
18,895
|
18,675
|
| 23/04/2026 |
6.384.400 |
1,20%
|
19,01
|
18,99
|
19,38
|
19,32
|
| 22/04/2026 |
4.669.600 |
1,01%
|
18,935
|
18,895
|
19,19
|
19,09
|
| 21/04/2026 |
5.299.400 |
-0,03%
|
18,935
|
18,835
|
19,055
|
18,90
|
| 20/04/2026 |
6.248.300 |
0,37%
|
18,95
|
18,845
|
19,005
|
18,905
|
| 17/04/2026 |
5.335.000 |
-1,72%
|
19,165
|
18,67
|
19,18
|
18,835
|
| 16/04/2026 |
6.068.600 |
-1,19%
|
19,40
|
19,14
|
19,49
|
19,165
|
| 15/04/2026 |
5.406.910 |
-0,39%
|
19,495
|
19,355
|
19,58
|
19,395
|
| 14/04/2026 |
5.411.600 |
0,36%
|
19,395
|
19,30
|
19,56
|
19,47
|
| 13/04/2026 |
5.418.200 |
-0,74%
|
19,45
|
19,36
|
19,685
|
19,40
|
| 10/04/2026 |
5.663.800 |
-1,09%
|
19,755
|
19,515
|
19,785
|
19,545
|
| 09/04/2026 |
5.425.300 |
0,79%
|
19,605
|
19,605
|
19,875
|
19,76
|
| 08/04/2026 |
5.078.900 |
-0,13%
|
19,91
|
19,37
|
19,97
|
19,605
|
| 07/04/2026 |
5.797.400 |
-0,30%
|
19,72
|
19,505
|
19,765
|
19,63
|
| 02/04/2026 |
5.880.500 |
1,86%
|
19,095
|
19,065
|
19,745
|
19,69
|
| 01/04/2026 |
5.622.200 |
1,34%
|
19,17
|
19,115
|
19,375
|
19,33
|
| 31/03/2026 |
5.626.900 |
1,35%
|
18,97
|
18,855
|
19,19
|
19,075
|
| 30/03/2026 |
6.064.100 |
2,42%
|
18,435
|
18,43
|
18,98
|
18,82
|
| 27/03/2026 |
6.660.500 |
-1,58%
|
18,665
|
18,245
|
18,74
|
18,375
|
| 26/03/2026 |
6.164.700 |
-1,30%
|
18,865
|
18,535
|
18,895
|
18,67
|
| 25/03/2026 |
6.496.700 |
0,50%
|
18,805
|
18,74
|
19,04
|
18,915
|
| 24/03/2026 |
5.944.200 |
1,65%
|
18,355
|
18,355
|
18,855
|
18,82
|
| 23/03/2026 |
6.176.400 |
2,32%
|
18,10
|
18,02
|
18,80
|
18,515
|
| 20/03/2026 |
5.459.040 |
-6,00%
|
19,235
|
18,095
|
19,525
|
18,095
|
| 19/03/2026 |
5.223.200 |
-1,96%
|
19,61
|
19,225
|
19,71
|
19,25
|
| 18/03/2026 |
5.154.800 |
-3,28%
|
20,36
|
19,565
|
20,42
|
19,635
|
| 17/03/2026 |
5.049.690 |
3,02%
|
19,625
|
19,625
|
20,38
|
20,30
|
| 16/03/2026 |
5.515.000 |
-0,76%
|
19,945
|
19,615
|
19,945
|
19,705
|
| 13/03/2026 |
5.045.200 |
2,88%
|
19,33
|
19,255
|
20,07
|
19,855
|
| 12/03/2026 |
6.384.600 |
1,07%
|
19,04
|
19,02
|
19,49
|
19,30
|
| 11/03/2026 |
6.530.200 |
0,08%
|
19,085
|
18,92
|
19,235
|
19,095
|
| 10/03/2026 |
6.638.900 |
2,55%
|
18,615
|
18,565
|
19,25
|
19,08
|
| 09/03/2026 |
7.027.700 |
-0,29%
|
18,365
|
18,12
|
18,885
|
18,605
|
| 06/03/2026 |
6.784.700 |
-1,61%
|
18,98
|
18,465
|
19,00
|
18,66
|
| 05/03/2026 |
6.609.200 |
0,21%
|
18,87
|
18,805
|
19,18
|
18,965
|
| 04/03/2026 |
6.549.700 |
0,64%
|
18,675
|
18,61
|
19,055
|
18,925
|
| 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
|
