2,260€
-13,08%
Echtzeit-Aktienkurs EO2 S.A.
Bid:
Ask:
Aktienkurse zur EO2 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,55 | 2,56 | 2,55 | 2,56 | -1,54% | - |
| 10.12.2025 | 2,64 | 2,64 | 2,56 | 2,60 | 12,07% | - |
| 09.12.2025 | 2,65 | 2,66 | 2,32 | 2,32 | 0,00% | - |
| 08.12.2025 | 2,65 | 2,66 | 2,32 | 2,32 | -1,69% | - |
| 05.12.2025 | 2,65 | 2,66 | 2,36 | 2,36 | 1,72% | - |
| 04.12.2025 | 2,65 | 2,94 | 2,32 | 2,32 | -1,69% | - |
| 03.12.2025 | 2,72 | 2,72 | 2,36 | 2,36 | -4,07% | - |
| 02.12.2025 | 2,72 | 2,72 | 2,46 | 2,46 | 0,00% | - |
| 01.12.2025 | 2,73 | 2,73 | 2,46 | 2,46 | -6,82% | - |
| 28.11.2025 | 2,73 | 2,77 | 2,64 | 2,64 | 0,76% | - |
| 27.11.2025 | 2,75 | 2,75 | 2,62 | 2,62 | 0,00% | - |
| 26.11.2025 | 2,75 | 2,78 | 2,62 | 2,62 | 0,00% | - |
| 25.11.2025 | 2,76 | 2,76 | 2,62 | 2,62 | 3,15% | - |
| 24.11.2025 | 2,74 | 2,76 | 2,54 | 2,54 | -3,05% | - |
| 21.11.2025 | 2,83 | 2,84 | 2,62 | 2,62 | 0,00% | - |
| 20.11.2025 | 2,78 | 2,85 | 2,62 | 2,62 | 0,00% | - |
| 19.11.2025 | 2,77 | 2,83 | 2,62 | 2,62 | 0,77% | - |
| 17.11.2025 | 2,77 | 2,81 | 2,60 | 2,60 | 4,00% | - |
| 14.11.2025 | 2,77 | 2,80 | 2,50 | 2,50 | -4,58% | - |
| 13.11.2025 | 2,75 | 2,80 | 2,62 | 2,62 | 0,00% | - |
| 12.11.2025 | 2,82 | 2,82 | 2,62 | 2,62 | 0,77% | - |
| 11.11.2025 | 2,83 | 2,85 | 2,60 | 2,60 | 0,00% | - |
| 10.11.2025 | 2,85 | 2,85 | 2,60 | 2,60 | -3,70% | - |
| 07.11.2025 | 2,82 | 2,86 | 2,70 | 2,70 | 0,00% | - |
| 06.11.2025 | 2,77 | 2,82 | 2,70 | 2,70 | 5,47% | - |
| 05.11.2025 | 2,77 | 2,79 | 2,56 | 2,56 | 0,79% | - |
| 04.11.2025 | 2,90 | 2,90 | 2,54 | 2,54 | -2,31% | - |
| 31.10.2025 | 2,86 | 2,88 | 2,60 | 2,60 | -3,70% | - |
| 30.10.2025 | 2,84 | 2,87 | 2,70 | 2,70 | 0,00% | - |
| 29.10.2025 | 2,85 | 2,86 | 2,70 | 2,70 | 0,75% | - |
| 28.10.2025 | 2,79 | 2,85 | 2,68 | 2,68 | 0,75% | - |
| 27.10.2025 | 2,87 | 2,89 | 2,66 | 2,66 | 0,76% | - |
| 24.10.2025 | 2,87 | 2,88 | 2,64 | 2,64 | -2,94% | - |
| 23.10.2025 | 2,87 | 2,91 | 2,72 | 2,72 | 0,00% | - |
| 22.10.2025 | 2,83 | 2,88 | 2,72 | 2,72 | -1,45% | - |
| 21.10.2025 | 2,85 | 2,88 | 2,76 | 2,76 | 1,47% | - |
| 20.10.2025 | 2,84 | 2,87 | 2,72 | 2,72 | 3,82% | - |
| 17.10.2025 | 2,84 | 2,84 | 2,62 | 2,62 | -2,96% | - |
| 16.10.2025 | 2,86 | 2,87 | 2,70 | 2,70 | 0,75% | - |
| 15.10.2025 | 2,86 | 2,91 | 2,68 | 2,68 | 0,75% | - |
| 14.10.2025 | 2,85 | 2,90 | 2,66 | 2,66 | 1,53% | - |
| 13.10.2025 | 2,92 | 2,92 | 2,62 | 2,62 | -3,68% | - |
| 10.10.2025 | 2,87 | 2,95 | 2,72 | 2,72 | 0,00% | - |
| 09.10.2025 | 2,85 | 2,88 | 2,72 | 2,72 | 0,74% | - |
| 08.10.2025 | 2,82 | 2,87 | 2,70 | 2,70 | 0,00% | - |
| 07.10.2025 | 2,85 | 2,92 | 2,70 | 2,70 | 0,00% | - |
| 06.10.2025 | 2,87 | 2,89 | 2,70 | 2,70 | 2,27% | - |
| 03.10.2025 | 2,87 | 2,90 | 2,64 | 2,64 | 0,00% | - |
| 02.10.2025 | 2,87 | 2,90 | 2,64 | 2,64 | -1,49% | - |
| 01.10.2025 | 2,89 | 2,91 | 2,68 | 2,68 | -1,47% | - |
| 30.09.2025 | 2,87 | 2,89 | 2,72 | 2,72 | 0,74% | - |
| 29.09.2025 | 2,89 | 2,96 | 2,70 | 2,70 | -0,74% | - |
| 26.09.2025 | 2,89 | 2,89 | 2,72 | 2,72 | 2,26% | - |
| 25.09.2025 | 2,88 | 2,88 | 2,66 | 2,66 | 2,31% | - |
| 24.09.2025 | 2,82 | 2,88 | 2,60 | 2,60 | 0,78% | - |
| 23.09.2025 | 2,82 | 2,83 | 2,58 | 2,58 | 0,00% | - |
| 22.09.2025 | 2,85 | 3,06 | 2,58 | 2,58 | -6,86% | - |
| 19.09.2025 | 2,74 | 2,93 | 2,73 | 2,77 | 9,92% | - |
| 18.09.2025 | 2,74 | 2,81 | 2,52 | 2,52 | -5,26% | - |
| 17.09.2025 | 2,74 | 2,82 | 2,66 | 2,66 | 4,72% | - |
| 16.09.2025 | 2,70 | 2,82 | 2,54 | 2,54 | 3,25% | - |
| 15.09.2025 | 2,80 | 2,82 | 2,46 | 2,46 | -8,21% | - |
| 12.09.2025 | 2,80 | 2,89 | 2,68 | 2,68 | -10,96% | - |
| 11.09.2025 | 2,81 | 3,01 | 2,80 | 3,01 | 12,31% | - |
| 10.09.2025 | 2,80 | 2,82 | 2,68 | 2,68 | 6,35% | - |
| 05.09.2025 | 2,76 | 2,80 | 2,52 | 2,52 | -8,03% | - |
| 04.09.2025 | 2,69 | 2,76 | 2,67 | 2,74 | 2,24% | - |
| 03.09.2025 | 2,69 | 2,71 | 2,63 | 2,68 | 10,74% | - |
| 02.09.2025 | 2,69 | 2,71 | 2,42 | 2,42 | 0,83% | - |
| 01.09.2025 | 2,73 | 3,02 | 2,40 | 2,40 | -4,00% | - |
| 29.08.2025 | 2,73 | 2,75 | 2,50 | 2,50 | -8,42% | - |
| 28.08.2025 | 2,71 | 2,74 | 2,64 | 2,73 | 0,74% | - |
| 27.08.2025 | 2,84 | 2,86 | 2,66 | 2,71 | -4,24% | - |
| 26.08.2025 | 2,85 | 2,89 | 2,80 | 2,83 | -0,70% | - |
| 25.08.2025 | 2,82 | 2,86 | 2,78 | 2,85 | 1,79% | - |
| 22.08.2025 | 2,81 | 2,85 | 2,78 | 2,80 | 0,00% | - |
| 21.08.2025 | 2,81 | 2,85 | 2,79 | 2,80 | 0,00% | - |
| 20.08.2025 | 2,81 | 2,86 | 2,77 | 2,80 | 0,72% | - |
| 19.08.2025 | 2,85 | 2,85 | 2,77 | 2,78 | -2,46% | - |
| 18.08.2025 | 2,85 | 2,92 | 2,78 | 2,85 | -0,70% | - |
| 15.08.2025 | 2,77 | 2,87 | 2,77 | 2,87 | 3,61% | - |
| 14.08.2025 | 2,78 | 2,78 | 2,75 | 2,77 | -1,07% | - |
| 13.08.2025 | 2,66 | 2,80 | 2,66 | 2,80 | 5,66% | - |
| 12.08.2025 | 2,68 | 2,73 | 2,65 | 2,65 | 0,76% | - |
| 11.08.2025 | 2,74 | 2,74 | 2,63 | 2,63 | -4,01% | - |
| 08.08.2025 | 2,72 | 2,80 | 2,70 | 2,74 | 0,37% | - |
| 07.08.2025 | 2,79 | 2,79 | 2,42 | 2,73 | -1,44% | - |
| 06.08.2025 | 2,53 | 2,83 | 2,53 | 2,77 | 9,92% | - |
| 05.08.2025 | 2,45 | 2,66 | 2,44 | 2,52 | 3,28% | - |
| 04.08.2025 | 2,43 | 2,66 | 2,43 | 2,44 | 0,41% | - |
| 01.08.2025 | 2,51 | 2,72 | 2,42 | 2,43 | -3,19% | - |
| 31.07.2025 | 2,84 | 2,92 | 2,43 | 2,51 | -11,31% | - |
| 30.07.2025 | 2,86 | 2,90 | 2,80 | 2,83 | -0,70% | - |
| 29.07.2025 | 2,67 | 3,00 | 2,52 | 2,85 | 6,34% | - |
| 28.07.2025 | 2,67 | 2,70 | 2,61 | 2,68 | 0,00% | - |
| 25.07.2025 | 2,50 | 2,68 | 2,49 | 2,68 | 7,63% | - |
| 24.07.2025 | 2,49 | 2,68 | 2,47 | 2,49 | -0,40% | - |
| 23.07.2025 | 2,44 | 2,76 | 2,33 | 2,50 | 2,04% | - |
| 22.07.2025 | 2,43 | 2,45 | 2,40 | 2,45 | 1,24% | - |
| 21.07.2025 | 2,55 | 2,58 | 2,40 | 2,42 | -4,72% | - |