2,830€
2,54%
Echtzeit-Aktienkurs EO2 S.A.
Bid:
Ask:
Aktienkurse zur EO2 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,76 | 2,78 | 2,76 | 2,76 | 0,00% | - |
| 05.11.2025 | 2,76 | 2,78 | 2,76 | 2,76 | -2,47% | - |
| 31.10.2025 | 2,85 | 2,85 | 2,83 | 2,83 | -0,70% | - |
| 29.10.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 2,52% | - |
| 28.10.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -3,14% | - |
| 24.10.2025 | 2,88 | 2,88 | 2,87 | 2,87 | -0,35% | - |
| 23.10.2025 | 2,88 | 2,88 | 2,87 | 2,88 | 0,70% | - |
| 22.10.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -0,35% | - |
| 21.10.2025 | 2,86 | 2,87 | 2,84 | 2,87 | 0,35% | - |
| 20.10.2025 | 2,85 | 2,87 | 2,83 | 2,86 | 2,51% | - |
| 17.10.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -2,79% | - |
| 16.10.2025 | 2,85 | 2,87 | 2,85 | 2,87 | -0,35% | - |
| 09.10.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 1,05% | - |
| 07.10.2025 | 2,85 | 2,86 | 2,85 | 2,85 | -0,70% | - |
| 06.10.2025 | 2,86 | 2,87 | 2,86 | 2,87 | 0,35% | - |
| 30.09.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -0,69% | - |
| 26.09.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -0,35% | - |
| 25.09.2025 | 2,89 | 2,89 | 2,88 | 2,89 | 1,40% | - |
| 22.09.2025 | 2,85 | 2,85 | 2,83 | 2,85 | 4,01% | - |
| 19.09.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -0,36% | - |
| 17.09.2025 | 2,74 | 2,75 | 2,74 | 2,75 | -2,14% | - |
| 12.09.2025 | 2,79 | 2,81 | 2,79 | 2,81 | -0,35% | - |
| 11.09.2025 | 2,80 | 2,82 | 2,80 | 2,82 | 2,17% | - |
| 05.09.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -0,36% | - |
| 04.09.2025 | 2,69 | 2,77 | 2,67 | 2,77 | 2,97% | - |
| 03.09.2025 | 2,68 | 2,70 | 2,63 | 2,69 | 0,00% | - |
| 02.09.2025 | 2,68 | 2,70 | 2,62 | 2,69 | 0,00% | - |
| 01.09.2025 | 2,74 | 2,74 | 2,66 | 2,69 | -1,47% | - |
| 29.08.2025 | 2,74 | 2,74 | 2,72 | 2,73 | 0,00% | - |
| 28.08.2025 | 2,74 | 2,74 | 2,69 | 2,73 | 0,00% | - |
| 27.08.2025 | 2,85 | 2,85 | 2,73 | 2,73 | -3,87% | - |
| 26.08.2025 | 2,86 | 2,86 | 2,82 | 2,84 | -0,70% | - |
| 25.08.2025 | 2,83 | 2,87 | 2,81 | 2,86 | 1,42% | - |
| 22.08.2025 | 2,82 | 2,86 | 2,80 | 2,82 | 0,36% | - |
| 21.08.2025 | 2,80 | 2,85 | 2,80 | 2,81 | 0,00% | - |
| 20.08.2025 | 2,80 | 2,85 | 2,80 | 2,81 | -1,40% | - |
| 19.08.2025 | 2,86 | 2,86 | 2,81 | 2,85 | 0,00% | - |
| 18.08.2025 | 2,92 | 2,93 | 2,79 | 2,85 | -1,72% | - |
| 15.08.2025 | 2,78 | 2,93 | 2,76 | 2,90 | 4,69% | - |
| 14.08.2025 | 2,77 | 2,78 | 2,76 | 2,77 | 0,73% | - |
| 13.08.2025 | 2,67 | 2,80 | 2,66 | 2,75 | 3,38% | - |
| 12.08.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -0,75% | - |
| 11.08.2025 | 2,74 | 2,75 | 2,67 | 2,68 | -2,55% | - |
| 08.08.2025 | 2,46 | 2,75 | 2,46 | 2,75 | 1,10% | - |
| 07.08.2025 | 2,78 | 2,78 | 2,44 | 2,72 | -1,81% | - |
| 06.08.2025 | 2,54 | 2,78 | 2,54 | 2,77 | 10,36% | - |
| 05.08.2025 | 2,39 | 2,62 | 2,39 | 2,51 | 5,02% | - |
| 04.08.2025 | 2,44 | 2,45 | 2,39 | 2,39 | -6,27% | - |
| 25.07.2025 | 2,50 | 2,78 | 2,50 | 2,55 | 2,41% | - |
| 24.07.2025 | 2,49 | 2,90 | 2,48 | 2,49 | -0,40% | - |
| 23.07.2025 | 2,44 | 2,55 | 2,26 | 2,50 | 2,88% | - |
| 22.07.2025 | 2,43 | 2,44 | 2,41 | 2,43 | 0,83% | - |
| 21.07.2025 | 2,55 | 2,58 | 2,41 | 2,41 | -3,98% | - |
| 18.07.2025 | 2,62 | 2,63 | 2,29 | 2,51 | -4,92% | - |
| 17.07.2025 | 2,66 | 2,67 | 2,62 | 2,64 | 0,76% | - |
| 16.07.2025 | 2,55 | 2,62 | 2,54 | 2,62 | 0,77% | - |
| 15.07.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -1,52% | - |
| 14.07.2025 | 2,64 | 2,66 | 2,58 | 2,64 | -0,38% | - |
| 11.07.2025 | 3,24 | 3,24 | 2,65 | 2,65 | -5,69% | - |
| 10.07.2025 | 2,88 | 2,90 | 2,79 | 2,81 | -4,10% | - |
| 09.07.2025 | 2,92 | 2,95 | 2,92 | 2,93 | 2,09% | - |
| 08.07.2025 | 2,89 | 2,89 | 2,87 | 2,87 | 0,70% | - |
| 07.07.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -0,70% | - |
| 04.07.2025 | 2,92 | 2,92 | 2,84 | 2,87 | -1,71% | - |
| 03.07.2025 | 3,09 | 3,09 | 2,92 | 2,92 | -5,50% | - |
| 02.07.2025 | 3,05 | 3,09 | 3,05 | 3,09 | 1,64% | - |
| 01.07.2025 | 3,05 | 3,05 | 3,01 | 3,04 | 0,66% | - |
| 30.06.2025 | 3,14 | 3,14 | 3,02 | 3,02 | 11,85% | - |
| 27.06.2025 | 3,20 | 3,30 | 2,70 | 2,70 | -15,63% | - |
| 26.06.2025 | 3,22 | 3,23 | 3,20 | 3,20 | -0,62% | - |
| 25.06.2025 | 3,32 | 3,33 | 3,22 | 3,22 | -3,01% | - |
| 24.06.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 0,91% | - |
| 23.06.2025 | 3,29 | 3,30 | 3,28 | 3,29 | -0,30% | - |
| 20.06.2025 | 3,24 | 3,30 | 3,24 | 3,30 | 1,85% | - |
| 19.06.2025 | 3,21 | 3,62 | 3,20 | 3,24 | 0,93% | - |
| 18.06.2025 | 3,24 | 3,25 | 3,20 | 3,21 | -0,93% | - |
| 17.06.2025 | 3,25 | 3,26 | 3,24 | 3,24 | -0,61% | - |
| 16.06.2025 | 3,26 | 3,28 | 3,26 | 3,26 | 0,00% | - |
| 13.06.2025 | 3,23 | 3,26 | 3,23 | 3,26 | 0,00% | - |
| 12.06.2025 | 3,25 | 3,26 | 3,25 | 3,26 | 0,00% | - |
| 11.06.2025 | 3,25 | 3,26 | 3,25 | 3,26 | 0,00% | - |
| 10.06.2025 | 3,23 | 3,26 | 3,23 | 3,26 | 0,93% | - |
| 09.06.2025 | 3,22 | 3,25 | 3,22 | 3,23 | 0,00% | - |
| 06.06.2025 | 3,16 | 3,27 | 3,14 | 3,23 | 2,22% | - |
| 05.06.2025 | 3,25 | 3,25 | 3,15 | 3,16 | -2,77% | - |
| 04.06.2025 | 3,32 | 3,33 | 3,25 | 3,25 | -2,11% | - |
| 03.06.2025 | 3,32 | 3,32 | 3,31 | 3,32 | 0,00% | - |
| 02.06.2025 | 3,33 | 3,33 | 3,32 | 3,32 | -0,30% | - |
| 30.05.2025 | 3,35 | 3,35 | 3,33 | 3,33 | -0,60% | - |
| 29.05.2025 | 3,34 | 3,36 | 3,34 | 3,35 | 0,30% | - |
| 28.05.2025 | 3,37 | 3,44 | 3,34 | 3,34 | -0,89% | - |
| 27.05.2025 | 3,48 | 3,48 | 3,32 | 3,37 | -3,16% | - |
| 26.05.2025 | 3,51 | 3,51 | 3,46 | 3,48 | 0,29% | - |
| 23.05.2025 | 3,46 | 3,50 | 3,46 | 3,47 | 0,29% | - |
| 22.05.2025 | 3,44 | 3,49 | 3,44 | 3,46 | 0,58% | - |
| 21.05.2025 | 3,39 | 3,45 | 3,38 | 3,44 | 1,47% | - |
| 20.05.2025 | 3,40 | 3,40 | 3,39 | 3,39 | -0,29% | - |
| 19.05.2025 | 3,49 | 3,50 | 3,40 | 3,40 | -2,86% | - |
| 16.05.2025 | 3,50 | 3,56 | 3,49 | 3,50 | 0,00% | - |
| 15.05.2025 | 3,47 | 3,50 | 3,46 | 3,50 | 0,86% | - |