2,820€
-0,70%
Echtzeit-Aktienkurs EO2 S.A.
Bid:
Ask:
Aktienkurse zur EO2 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 2,85 | 2,85 | 2,81 | 2,81 | 1,08% | - |
| 18.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,79% | 179,00 |
| 15.08.2025 | 2,74 | 2,92 | 2,74 | 2,92 | 5,42% | 750,00 |
| 14.08.2025 | 2,76 | 2,78 | 2,76 | 2,77 | -3,15% | - |
| 13.08.2025 | 2,72 | 2,86 | 2,72 | 2,86 | 7,92% | 8.395,00 |
| 12.08.2025 | 2,68 | 2,73 | 2,65 | 2,65 | -3,28% | - |
| 11.08.2025 | 2,70 | 2,76 | 2,70 | 2,74 | -2,84% | 506,00 |
| 08.08.2025 | 2,62 | 2,82 | 2,60 | 2,82 | 8,46% | 825,00 |
| 07.08.2025 | 2,84 | 2,84 | 2,60 | 2,60 | -1,52% | 105,00 |
| 06.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 173,00 |
| 05.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 9,24% | 2.320,00 |
| 04.08.2025 | 2,50 | 2,50 | 2,38 | 2,38 | -4,80% | 203,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 1.828,00 |
| 31.07.2025 | 2,68 | 2,68 | 2,50 | 2,50 | -5,30% | 1.334,00 |
| 30.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | 50,00 |
| 29.07.2025 | 2,78 | 2,86 | 2,74 | 2,74 | -1,44% | 1.497,00 |
| 28.07.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -2,11% | 172,00 |
| 25.07.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 7,58% | 167,00 |
| 24.07.2025 | 2,30 | 2,66 | 2,30 | 2,64 | 10,00% | 246,00 |
| 23.07.2025 | 2,50 | 2,50 | 2,28 | 2,40 | -1,64% | 1.576,00 |
| 22.07.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -6,15% | - |
| 21.07.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | 736,00 |
| 18.07.2025 | 2,60 | 2,60 | 2,34 | 2,60 | 0,00% | 634,00 |
| 17.07.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -1,52% | 393,00 |
| 16.07.2025 | 2,60 | 2,68 | 2,60 | 2,64 | 1,54% | 750,00 |
| 15.07.2025 | 2,60 | 2,60 | 2,50 | 2,60 | 0,00% | 659,00 |
| 14.07.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -2,99% | 1.167,00 |
| 11.07.2025 | 2,80 | 2,80 | 2,66 | 2,68 | -4,29% | 1.958,00 |
| 10.07.2025 | 2,90 | 2,90 | 2,78 | 2,80 | -3,45% | 457,00 |
| 09.07.2025 | 2,94 | 3,00 | 2,90 | 2,90 | -1,36% | 430,00 |
| 08.07.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 2,80% | 244,00 |
| 07.07.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 1,42% | 180,00 |
| 04.07.2025 | 2,82 | 2,90 | 2,82 | 2,82 | 0,00% | 842,00 |
| 03.07.2025 | 3,06 | 3,06 | 2,82 | 2,82 | -7,84% | 669,00 |
| 02.07.2025 | 3,08 | 3,10 | 3,06 | 3,06 | -0,65% | 621,00 |
| 01.07.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 1,32% | 34,00 |
| 30.06.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 1,33% | 190,00 |
| 27.06.2025 | 3,22 | 3,28 | 3,00 | 3,00 | -6,25% | 2.301,00 |
| 26.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | 1,00 |
| 25.06.2025 | 3,28 | 3,28 | 3,20 | 3,20 | -2,44% | 231,00 |
| 24.06.2025 | 3,32 | 3,32 | 3,28 | 3,28 | -1,20% | 17,00 |
| 23.06.2025 | 3,28 | 3,32 | 3,28 | 3,32 | 1,22% | 17,00 |