2,710€
-3,21%
Echtzeit-Aktienkurs EO2 S.A.
Bid:
Ask:
Aktienkurse zur EO2 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 7,00 |
| 08.01.2026 | 2,70 | 2,80 | 2,70 | 2,80 | 3,70% | 1.044,00 |
| 07.01.2026 | 2,76 | 2,76 | 2,60 | 2,70 | -2,17% | 1.170,00 |
| 06.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | 25,00 |
| 05.01.2026 | 2,74 | 2,74 | 2,66 | 2,66 | -5,00% | 368,00 |
| 02.01.2026 | 2,60 | 2,80 | 2,60 | 2,80 | 0,00% | 1.086,00 |
| 31.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 7,69% | 20,00 |
| 30.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.12.2025 | 2,61 | 2,63 | 2,57 | 2,60 | -6,47% | - |
| 24.12.2025 | 2,60 | 2,78 | 2,60 | 2,78 | -0,71% | 220,00 |
| 23.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,09% | 2,00 |
| 22.12.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,24% | - |
| 19.12.2025 | 2,60 | 2,78 | 2,60 | 2,78 | 6,92% | 25,00 |
| 18.12.2025 | 2,60 | 2,70 | 2,60 | 2,60 | 4,42% | 839,00 |
| 17.12.2025 | 2,55 | 2,55 | 2,49 | 2,49 | 4,62% | - |
| 16.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -8,46% | 217,00 |
| 15.12.2025 | 2,42 | 2,60 | 2,38 | 2,60 | 0,39% | 1.551,00 |
| 12.12.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 8,82% | - |
| 11.12.2025 | 2,50 | 2,50 | 2,38 | 2,38 | -8,46% | 38,00 |
| 10.12.2025 | 2,78 | 2,78 | 2,52 | 2,60 | 1,56% | 829,00 |
| 09.12.2025 | 2,61 | 2,62 | 2,56 | 2,56 | -0,39% | - |
| 08.12.2025 | 2,57 | 2,61 | 2,57 | 2,57 | -8,21% | - |
| 05.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 7,28% | 17,00 |
| 04.12.2025 | 2,66 | 2,66 | 2,57 | 2,61 | -6,79% | - |
| 03.12.2025 | 2,64 | 2,80 | 2,62 | 2,80 | 7,28% | 74,00 |
| 02.12.2025 | 2,67 | 2,67 | 2,61 | 2,61 | 0,00% | - |
| 01.12.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,04% | - |
| 28.11.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -1,09% | 848,00 |
| 27.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 26.11.2025 | 2,74 | 2,78 | 2,74 | 2,75 | 0,36% | - |
| 25.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 15,00 |
| 24.11.2025 | 2,74 | 2,76 | 2,74 | 2,74 | -0,36% | - |
| 21.11.2025 | 2,83 | 2,83 | 2,73 | 2,75 | -3,17% | - |
| 20.11.2025 | 2,74 | 2,84 | 2,70 | 2,84 | -0,70% | 810,00 |
| 19.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,25% | 10,00 |
| 18.11.2025 | 2,81 | 2,81 | 2,77 | 2,77 | 0,00% | - |
| 17.11.2025 | 2,76 | 2,81 | 2,76 | 2,77 | 0,00% | - |
| 14.11.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 2,59% | - |
| 13.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 81,00 |
| 12.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | 400,00 |
| 11.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,75% | 396,00 |
| 10.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,71% | - |
| 07.11.2025 | 2,81 | 2,86 | 2,81 | 2,83 | -0,35% | - |
| 06.11.2025 | 2,86 | 2,86 | 2,84 | 2,84 | 8,40% | 130,00 |
| 05.11.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -8,39% | 1.449,00 |
| 04.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 9,16% | 10,00 |
| 03.11.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -10,88% | 710,00 |
| 31.10.2025 | 2,92 | 2,94 | 2,82 | 2,94 | 5,00% | 739,00 |
| 30.10.2025 | 2,92 | 2,92 | 2,80 | 2,80 | 0,00% | 48,00 |
| 29.10.2025 | 2,94 | 2,94 | 2,80 | 2,80 | -4,11% | 246,00 |
| 28.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,04% | 19,00 |
| 27.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 1.266,00 |
| 24.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 70,00 |
| 23.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 5,00 |
| 22.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | 60,00 |
| 21.10.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 0,00% | 200,00 |
| 20.10.2025 | 2,80 | 2,82 | 2,80 | 2,80 | -1,06% | 332,00 |
| 17.10.2025 | 2,84 | 2,84 | 2,83 | 2,83 | 0,00% | - |
| 16.10.2025 | 2,84 | 2,87 | 2,83 | 2,83 | 1,07% | - |
| 15.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 100,00 |
| 14.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 430,00 |
| 13.10.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -0,70% | 100,00 |
| 10.10.2025 | 2,84 | 2,92 | 2,84 | 2,84 | 0,00% | 622,00 |
| 09.10.2025 | 2,84 | 2,92 | 2,84 | 2,84 | 0,00% | 1.684,00 |
| 08.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 200,00 |
| 07.10.2025 | 2,82 | 2,82 | 2,80 | 2,82 | -2,76% | 1.700,00 |
| 06.10.2025 | 2,90 | 2,90 | 2,80 | 2,90 | 0,69% | 1.310,00 |
| 03.10.2025 | 2,84 | 2,88 | 2,80 | 2,88 | 2,86% | 3.108,00 |
| 02.10.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -2,44% | 1.297,00 |
| 01.10.2025 | 2,88 | 2,91 | 2,87 | 2,87 | 1,06% | - |
| 30.09.2025 | 2,80 | 2,84 | 2,78 | 2,84 | -2,74% | 2.200,00 |
| 29.09.2025 | 2,98 | 2,98 | 2,82 | 2,92 | -1,35% | 744,00 |
| 26.09.2025 | 2,78 | 2,96 | 2,78 | 2,96 | 0,00% | 1.046,00 |
| 25.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | 250,00 |
| 24.09.2025 | 2,82 | 2,84 | 2,81 | 2,84 | -4,05% | - |
| 23.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | 60,00 |
| 22.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 18.686,00 |
| 19.09.2025 | 2,82 | 3,04 | 2,82 | 3,04 | 7,04% | 70,00 |
| 18.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | 36,00 |
| 17.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 100,00 |
| 16.09.2025 | 2,78 | 2,79 | 2,74 | 2,78 | 1,83% | - |
| 15.09.2025 | 2,82 | 2,82 | 2,73 | 2,73 | -1,09% | - |
| 12.09.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,43% | 1.000,00 |
| 11.09.2025 | 2,88 | 3,10 | 2,80 | 2,80 | -1,41% | 9.128,00 |
| 10.09.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 2,16% | 1.378,00 |
| 09.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 1.000,00 |
| 08.09.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 2,94% | 1.395,00 |
| 05.09.2025 | 2,80 | 2,80 | 2,72 | 2,72 | 0,00% | 748,00 |
| 04.09.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 5,43% | 1.400,00 |
| 03.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -4,09% | 300,00 |
| 02.09.2025 | 2,69 | 2,69 | 2,61 | 2,69 | 4,26% | - |
| 01.09.2025 | 2,54 | 2,60 | 2,54 | 2,58 | -4,80% | 1.841,00 |
| 29.08.2025 | 2,67 | 2,72 | 2,65 | 2,71 | 0,00% | - |
| 28.08.2025 | 2,74 | 2,74 | 2,64 | 2,71 | -3,90% | - |
| 27.08.2025 | 2,82 | 2,82 | 2,70 | 2,82 | 0,00% | 2.002,00 |
| 26.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 1.384,00 |
| 25.08.2025 | 2,82 | 2,88 | 2,80 | 2,88 | 3,60% | 1.115,00 |
| 22.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | 203,00 |
| 21.08.2025 | 2,80 | 2,85 | 2,80 | 2,81 | 1,08% | - |
| 20.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | 16,00 |