132,820€
0,29%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 131,63 | 133,84 | 131,43 | 132,84 | 0,30% | 287,00 |
| 08.10.2026 | 128,83 | 132,85 | 128,73 | 132,44 | 2,81% | 1.040,00 |
| 07.10.2026 | 128,83 | 131,43 | 127,55 | 128,82 | 0,50% | 310,00 |
| 06.10.2026 | 128,89 | 129,05 | 126,71 | 128,18 | -0,33% | 24,00 |
| 05.10.2026 | 125,20 | 129,51 | 124,82 | 128,60 | 2,32% | 578,00 |
| 02.10.2026 | 125,73 | 125,94 | 123,32 | 125,68 | -0,02% | 139,00 |
| 01.10.2026 | 121,36 | 126,53 | 121,04 | 125,70 | 3,47% | 141,00 |
| 30.09.2026 | 123,02 | 124,40 | 121,29 | 121,48 | -0,64% | 277,00 |
| 29.09.2026 | 124,52 | 124,60 | 121,63 | 122,26 | -1,15% | 46,00 |
| 28.09.2026 | 124,93 | 126,16 | 123,14 | 123,68 | 0,41% | 58,00 |
| 25.09.2026 | 123,82 | 124,79 | 122,32 | 123,18 | -1,93% | 150,00 |
| 24.09.2026 | 124,14 | 126,75 | 124,06 | 125,60 | 0,79% | 752,00 |
| 23.09.2026 | 121,68 | 125,45 | 121,46 | 124,62 | 2,10% | 154,00 |
| 22.09.2026 | 123,96 | 124,23 | 120,58 | 122,06 | -1,01% | 561,00 |
| 21.09.2026 | 124,62 | 125,50 | 122,51 | 123,31 | -1,78% | 667,00 |
| 18.09.2026 | 125,70 | 127,35 | 125,22 | 125,55 | -0,96% | 177,00 |
| 17.09.2026 | 126,14 | 127,02 | 124,16 | 126,77 | 0,25% | 278,00 |
| 16.09.2026 | 132,77 | 132,88 | 125,15 | 126,46 | -5,07% | 534,00 |
| 15.09.2026 | 129,57 | 133,59 | 128,59 | 133,21 | 3,59% | 378,00 |
| 14.09.2026 | 128,69 | 131,70 | 127,67 | 128,59 | 1,20% | 738,00 |
| 11.09.2026 | 126,91 | 127,52 | 125,30 | 127,07 | 0,02% | 809,00 |
| 10.09.2026 | 126,57 | 129,25 | 124,18 | 127,05 | 0,67% | 354,00 |
| 09.09.2026 | 124,84 | 127,25 | 124,83 | 126,21 | 0,90% | 92,00 |
| 08.09.2026 | 127,56 | 127,56 | 124,69 | 125,09 | -1,33% | 144,00 |
| 07.09.2026 | 126,16 | 126,77 | 124,48 | 126,77 | 1,42% | 1.475,00 |
| 04.09.2026 | 125,62 | 125,72 | 123,03 | 124,99 | -0,45% | 787,00 |
| 03.09.2026 | 127,95 | 129,63 | 125,42 | 125,55 | -2,33% | 5.895,00 |
| 02.09.2026 | 128,67 | 128,85 | 126,59 | 128,55 | 0,48% | 521,00 |
| 01.09.2026 | 125,48 | 128,35 | 125,18 | 127,93 | 2,48% | 250,00 |
| 31.08.2026 | 125,37 | 127,20 | 123,88 | 124,83 | 0,84% | 52,00 |
| 28.08.2026 | 124,02 | 124,85 | 122,88 | 123,79 | -0,21% | - |
| 27.08.2026 | 123,69 | 125,11 | 122,53 | 124,05 | -0,15% | 323,00 |
| 26.08.2026 | 125,50 | 126,06 | 123,14 | 124,24 | -1,06% | 1.543,00 |
| 25.08.2026 | 129,27 | 129,27 | 125,55 | 125,57 | -2,49% | 320,00 |
| 24.08.2026 | 130,97 | 131,71 | 127,64 | 128,77 | -1,77% | 429,00 |
| 21.08.2026 | 130,42 | 131,32 | 129,34 | 131,09 | 0,58% | 823,00 |
| 20.08.2026 | 131,08 | 131,45 | 129,89 | 130,33 | 1,81% | 157,00 |
| 19.08.2026 | 129,35 | 129,87 | 127,44 | 128,01 | 6,25% | 372,00 |
| 05.05.2026 | 121,09 | 122,32 | 119,82 | 120,48 | -0,93% | 478,00 |
| 04.05.2026 | 118,21 | 121,86 | 118,16 | 121,61 | 1,49% | 231,00 |
| 30.04.2026 | 119,79 | 120,08 | 116,58 | 119,83 | 0,71% | 323,00 |
| 29.04.2026 | 116,23 | 119,33 | 116,23 | 118,98 | 3,10% | 204,00 |
| 28.04.2026 | 114,81 | 117,34 | 114,63 | 115,40 | 2,13% | 185,00 |
| 27.04.2026 | 114,33 | 115,15 | 112,99 | 112,99 | -0,51% | 142,00 |
| 24.04.2026 | 115,09 | 115,95 | 112,64 | 113,57 | -0,87% | 2.095,00 |
| 23.04.2026 | 114,80 | 116,20 | 113,53 | 114,57 | 2,07% | 686,00 |
| 22.04.2026 | 110,69 | 114,27 | 110,33 | 112,25 | -0,47% | 405,00 |
| 21.04.2026 | 109,71 | 113,33 | 109,20 | 112,78 | 2,91% | 1.926,00 |
| 20.04.2026 | 111,11 | 111,61 | 108,80 | 109,59 | 0,37% | 788,00 |
| 17.04.2026 | 113,81 | 114,82 | 105,05 | 109,19 | -3,97% | 3.795,00 |
| 16.04.2026 | 111,36 | 114,56 | 111,29 | 113,70 | 1,47% | 267,00 |
| 15.04.2026 | 112,99 | 113,81 | 111,88 | 112,05 | -1,09% | 923,00 |
| 14.04.2026 | 116,38 | 116,50 | 112,57 | 113,28 | -2,74% | 374,00 |
| 13.04.2026 | 121,50 | 121,74 | 115,33 | 116,47 | 0,08% | 1.137,00 |
| 10.04.2026 | 116,38 | 117,40 | 114,49 | 116,38 | 1,10% | 740,00 |
| 09.04.2026 | 119,64 | 121,55 | 115,11 | 115,11 | -3,45% | 843,00 |
| 08.04.2026 | 115,19 | 119,62 | 113,84 | 119,22 | -4,20% | 1.979,00 |
| 07.04.2026 | 124,05 | 126,93 | 122,85 | 124,45 | 0,88% | 340,00 |
| 02.04.2026 | 124,97 | 127,52 | 122,08 | 123,37 | 1,92% | 648,00 |
| 01.04.2026 | 123,93 | 124,52 | 119,26 | 121,05 | -3,27% | 1.313,00 |
| 31.03.2026 | 130,17 | 132,61 | 122,79 | 125,14 | -4,30% | 1.345,00 |
| 30.03.2026 | 130,52 | 133,57 | 130,43 | 130,76 | 0,66% | 881,00 |
| 27.03.2026 | 128,11 | 130,18 | 127,59 | 129,90 | 1,58% | 901,00 |
| 26.03.2026 | 124,40 | 128,91 | 123,59 | 127,88 | 3,22% | 1.124,00 |
| 25.03.2026 | 123,65 | 124,24 | 120,58 | 123,89 | 1,11% | 966,00 |
| 24.03.2026 | 121,47 | 124,05 | 120,41 | 122,53 | 1,98% | 884,00 |
| 23.03.2026 | 122,90 | 123,78 | 116,96 | 120,15 | -0,04% | 2.173,00 |
| 20.03.2026 | 119,85 | 122,01 | 118,74 | 120,20 | 0,30% | 400,00 |
| 19.03.2026 | 120,92 | 121,97 | 118,71 | 119,84 | -0,15% | 652,00 |
| 18.03.2026 | 117,01 | 120,28 | 116,86 | 120,02 | 1,93% | 911,00 |
| 17.03.2026 | 117,86 | 118,76 | 116,02 | 117,75 | 0,63% | 140,00 |
| 16.03.2026 | 117,65 | 119,07 | 115,33 | 117,01 | -0,03% | 737,00 |
| 13.03.2026 | 115,87 | 117,90 | 115,15 | 117,04 | 1,24% | 945,00 |
| 12.03.2026 | 115,19 | 118,14 | 114,99 | 115,61 | 0,98% | 1.401,00 |
| 11.03.2026 | 109,16 | 114,58 | 109,16 | 114,49 | 3,90% | 2.043,00 |
| 10.03.2026 | 112,00 | 112,58 | 108,83 | 110,19 | -2,50% | 1.917,00 |
| 09.03.2026 | 116,46 | 118,13 | 111,97 | 113,01 | -0,11% | 1.341,00 |
| 06.03.2026 | 113,09 | 115,88 | 112,72 | 113,13 | 0,25% | 1.393,00 |
| 05.03.2026 | 111,07 | 113,85 | 109,81 | 112,85 | 2,69% | 424,00 |
| 04.03.2026 | 110,23 | 111,30 | 106,93 | 109,89 | -0,35% | 326,00 |
| 03.03.2026 | 111,46 | 116,06 | 109,19 | 110,28 | 0,20% | 947,00 |
| 02.03.2026 | 112,83 | 114,82 | 106,06 | 110,06 | 4,78% | 1.305,00 |
| 27.02.2026 | 102,68 | 105,13 | 102,07 | 105,04 | 2,30% | 634,00 |
| 26.02.2026 | 103,66 | 104,92 | 101,20 | 102,68 | -1,02% | 438,00 |
| 25.02.2026 | 104,75 | 106,05 | 102,32 | 103,74 | -1,28% | 91,00 |
| 24.02.2026 | 104,91 | 105,39 | 102,93 | 105,08 | 1,24% | 426,00 |
| 23.02.2026 | 104,13 | 105,76 | 102,98 | 103,79 | -0,65% | 1.546,00 |
| 20.02.2026 | 105,57 | 105,91 | 103,50 | 104,47 | -0,69% | 764,00 |
| 19.02.2026 | 103,66 | 107,38 | 103,55 | 105,20 | 1,37% | 750,00 |
| 18.02.2026 | 101,19 | 104,05 | 101,14 | 103,78 | 2,73% | 709,00 |
| 17.02.2026 | 102,17 | 103,60 | 99,67 | 101,02 | -2,41% | 977,00 |
| 16.02.2026 | 101,79 | 103,81 | 101,63 | 103,51 | 1,73% | 216,00 |
| 13.02.2026 | 99,09 | 102,04 | 98,60 | 101,75 | 2,49% | 310,00 |
| 12.02.2026 | 100,02 | 100,02 | 96,88 | 99,28 | -0,31% | 407,00 |
| 11.02.2026 | 94,82 | 99,63 | 94,73 | 99,58 | 5,06% | 871,00 |
| 10.02.2026 | 95,63 | 96,34 | 94,22 | 94,78 | -0,79% | 53,00 |
| 09.02.2026 | 95,81 | 96,27 | 95,04 | 95,54 | -0,68% | 353,00 |
| 06.02.2026 | 95,80 | 97,11 | 95,23 | 96,19 | 0,70% | 440,00 |
| 05.02.2026 | 96,86 | 97,81 | 94,36 | 95,52 | -1,68% | 605,00 |
| 04.02.2026 | 93,13 | 97,43 | 92,50 | 97,15 | 3,96% | 248,00 |