E.ON SE » Historische koersen (Aandeel) | DeBeurs.nl

E.ON SE

XTR:EOAN, DE000ENAG999
10,460 17:29
+0,140 ( +1,36% )

Historische koersen - Jan-2020

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 9,525 9,605 9,511
9,651 1.246.442 +0,046 +0,48%
03 jan 9,559 9,496 9,424
9,569 1.063.818 -0,109 -1,13%
06 jan 9,480 9,471 9,427
9,496 742.712 -0,025 -0,26%
07 jan 9,533 9,401 9,363
9,533 1.835.830 -0,070 -0,74%
08 jan 9,391 9,422 9,332
9,447 1.199.909 +0,021 +0,22%
09 jan 9,476 9,468 9,430
9,519 828.398 +0,046 +0,49%
10 jan 9,496 9,671 9,488
9,714 1.878.098 +0,203 +2,14%
13 jan 9,696 9,707 9,657
9,757 932.636 +0,036 +0,37%
14 jan 9,714 9,764 9,685
9,784 1.320.422 +0,057 +0,59%
15 jan 9,748 9,923 9,703
9,938 1.209.530 +0,159 +1,63%
16 jan 9,932 10,006 9,932
10,080 2.541.074 +0,083 +0,84%
17 jan 10,028 10,222 10,028
10,250 1.001.286 +0,216 +2,16%
20 jan 10,186 10,272 10,094
10,272 1.287.496 +0,050 +0,49%
21 jan 10,222 10,262 10,174
10,264 1.162.247 -0,010 -0,10%
22 jan 10,282 10,298 10,244
10,346 1.989.552 +0,036 +0,35%
23 jan 10,252 10,320 10,248
10,342 1.687.608 +0,022 +0,21%
24 jan 10,344 10,460 10,326
10,474 2.139.196 +0,140 +1,36%