108,990€
-9,10%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 119,64 | 119,64 | 108,46 | 108,66 | -9,37% | - |
| 02.04.2025 | 119,85 | 120,19 | 118,60 | 119,90 | 0,03% | - |
| 01.04.2025 | 118,68 | 120,17 | 117,77 | 119,86 | 0,92% | 20,00 |
| 31.03.2025 | 116,85 | 119,97 | 116,72 | 118,77 | 1,63% | 60,00 |
| 28.03.2025 | 117,38 | 118,29 | 115,47 | 116,86 | -0,46% | - |
| 27.03.2025 | 119,55 | 120,19 | 117,05 | 117,40 | -2,31% | 20,00 |
| 26.03.2025 | 118,08 | 120,99 | 117,64 | 120,18 | 1,92% | - |
| 25.03.2025 | 119,22 | 120,38 | 117,73 | 117,92 | -0,68% | - |
| 24.03.2025 | 115,12 | 119,68 | 115,12 | 118,73 | 2,70% | 20,00 |
| 21.03.2025 | 114,48 | 115,61 | 113,41 | 115,61 | 0,94% | - |
| 20.03.2025 | 114,89 | 116,31 | 113,31 | 114,53 | -0,10% | - |
| 19.03.2025 | 111,85 | 115,17 | 111,61 | 114,64 | 2,31% | 2,00 |
| 18.03.2025 | 113,85 | 114,97 | 111,42 | 112,05 | -1,44% | - |
| 17.03.2025 | 111,91 | 115,22 | 111,91 | 113,69 | -0,19% | - |
| 14.03.2025 | 113,29 | 114,07 | 110,35 | 113,91 | 2,08% | - |
| 13.03.2025 | 114,15 | 116,50 | 110,68 | 111,59 | -2,19% | - |
| 12.03.2025 | 114,09 | 116,50 | 112,95 | 114,09 | 0,05% | 43,00 |
| 11.03.2025 | 116,24 | 116,70 | 113,81 | 114,03 | -1,82% | - |
| 10.03.2025 | 115,65 | 118,90 | 114,77 | 116,14 | 0,52% | 30,00 |
| 07.03.2025 | 113,30 | 115,85 | 112,55 | 115,54 | 2,03% | - |
| 06.03.2025 | 112,94 | 114,05 | 111,73 | 113,24 | 0,11% | - |
| 05.03.2025 | 114,93 | 116,11 | 110,34 | 113,12 | -1,82% | - |
| 04.03.2025 | 114,96 | 116,55 | 111,95 | 115,22 | 0,56% | 17,00 |
| 03.03.2025 | 122,38 | 122,38 | 114,03 | 114,58 | -6,17% | - |
| 28.02.2025 | 125,63 | 130,20 | 119,51 | 122,11 | -2,68% | 40,00 |
| 27.02.2025 | 124,21 | 126,73 | 123,81 | 125,47 | 1,48% | - |
| 26.02.2025 | 124,90 | 125,76 | 122,62 | 123,64 | -0,90% | - |
| 25.02.2025 | 128,53 | 128,53 | 124,60 | 124,76 | -2,20% | 4,00 |
| 24.02.2025 | 128,42 | 128,93 | 126,52 | 127,57 | 0,31% | - |
| 21.02.2025 | 128,57 | 131,05 | 126,63 | 127,18 | -1,59% | - |
| 20.02.2025 | 129,24 | 130,16 | 128,06 | 129,23 | 0,15% | - |
| 19.02.2025 | 125,48 | 129,29 | 125,48 | 129,04 | 2,96% | 100,00 |
| 18.02.2025 | 125,67 | 127,79 | 122,84 | 125,33 | -0,26% | 200,00 |
| 17.02.2025 | 123,22 | 127,22 | 122,82 | 125,66 | 1,88% | - |
| 14.02.2025 | 123,29 | 125,45 | 122,98 | 123,34 | 0,06% | - |
| 13.02.2025 | 123,33 | 125,46 | 122,45 | 123,26 | -0,54% | - |
| 12.02.2025 | 127,99 | 130,09 | 123,81 | 123,93 | -2,79% | 180,00 |
| 11.02.2025 | 126,69 | 129,16 | 126,41 | 127,49 | 0,66% | - |
| 10.02.2025 | 122,46 | 126,92 | 122,46 | 126,65 | 3,41% | - |
| 07.02.2025 | 121,03 | 123,65 | 121,03 | 122,47 | 0,69% | 20,00 |
| 06.02.2025 | 122,78 | 125,17 | 120,76 | 121,63 | -0,88% | - |
| 05.02.2025 | 123,44 | 123,71 | 121,74 | 122,71 | -0,65% | - |
| 04.02.2025 | 122,80 | 124,62 | 120,50 | 123,51 | 0,59% | - |
| 03.02.2025 | 120,99 | 125,84 | 120,99 | 122,79 | 1,39% | 98,00 |
| 31.01.2025 | 124,91 | 127,50 | 120,77 | 121,11 | -2,78% | - |
| 30.01.2025 | 124,72 | 125,92 | 123,33 | 124,57 | -0,44% | - |
| 29.01.2025 | 125,07 | 125,76 | 123,88 | 125,12 | 0,14% | - |
| 28.01.2025 | 125,74 | 128,78 | 124,29 | 124,95 | -0,63% | - |
| 27.01.2025 | 125,74 | 128,19 | 124,55 | 125,74 | 0,16% | 8,00 |
| 24.01.2025 | 128,19 | 128,75 | 125,18 | 125,54 | -2,33% | 20,00 |
| 23.01.2025 | 128,26 | 130,39 | 127,81 | 128,53 | -0,07% | - |
| 22.01.2025 | 129,90 | 130,96 | 128,61 | 128,62 | -1,54% | 90,00 |
| 21.01.2025 | 132,50 | 136,61 | 129,15 | 130,63 | -2,88% | - |
| 20.01.2025 | 132,16 | 138,50 | 129,51 | 134,50 | 1,11% | 70,00 |
| 17.01.2025 | 133,77 | 135,50 | 132,42 | 133,03 | -0,81% | 10,00 |
| 16.01.2025 | 133,83 | 134,43 | 132,12 | 134,11 | 0,65% | - |
| 15.01.2025 | 131,69 | 133,25 | 130,93 | 133,25 | 1,07% | - |
| 14.01.2025 | 131,53 | 131,96 | 130,22 | 131,84 | 0,19% | - |
| 13.01.2025 | 128,15 | 133,02 | 127,89 | 131,59 | 2,52% | 6,00 |
| 10.01.2025 | 126,33 | 131,24 | 125,55 | 128,35 | 1,62% | 12,00 |
| 09.01.2025 | 124,77 | 128,00 | 124,09 | 126,31 | 1,47% | - |
| 08.01.2025 | 124,03 | 125,20 | 123,18 | 124,48 | 0,82% | - |
| 07.01.2025 | 121,68 | 124,18 | 120,84 | 123,47 | 1,59% | 2,00 |
| 06.01.2025 | 122,97 | 123,71 | 121,39 | 121,54 | -1,01% | - |
| 03.01.2025 | 122,12 | 123,22 | 121,59 | 122,78 | 1,09% | - |
| 02.01.2025 | 115,78 | 122,37 | 115,78 | 121,46 | 4,69% | - |
| 30.12.2024 | 115,75 | 116,80 | 113,84 | 116,02 | 0,32% | - |
| 27.12.2024 | 114,45 | 116,69 | 114,45 | 115,65 | 1,06% | - |
| 23.12.2024 | 114,19 | 115,53 | 113,67 | 114,44 | 0,41% | - |
| 20.12.2024 | 114,07 | 115,04 | 112,72 | 113,97 | -0,07% | - |
| 19.12.2024 | 115,58 | 116,84 | 113,93 | 114,05 | -1,34% | - |
| 18.12.2024 | 117,38 | 118,50 | 115,31 | 115,60 | -1,57% | - |
| 17.12.2024 | 118,27 | 120,13 | 115,90 | 117,44 | -0,70% | - |
| 16.12.2024 | 120,70 | 121,09 | 118,00 | 118,27 | -2,00% | - |
| 13.12.2024 | 120,93 | 122,02 | 119,53 | 120,68 | -0,26% | - |
| 12.12.2024 | 120,66 | 123,00 | 120,07 | 120,99 | 0,29% | - |
| 11.12.2024 | 121,35 | 122,11 | 120,05 | 120,64 | -0,58% | - |
| 10.12.2024 | 121,16 | 123,16 | 119,72 | 121,34 | 0,13% | - |
| 09.12.2024 | 120,64 | 122,60 | 120,64 | 121,18 | 0,69% | 50,00 |
| 06.12.2024 | 122,82 | 123,21 | 119,56 | 120,35 | -2,09% | - |
| 05.12.2024 | 123,29 | 124,66 | 121,82 | 122,92 | -0,30% | - |
| 04.12.2024 | 125,95 | 126,67 | 121,92 | 123,29 | -1,04% | - |
| 03.12.2024 | 125,34 | 127,14 | 123,90 | 124,59 | -0,60% | - |
| 02.12.2024 | 126,42 | 127,76 | 124,12 | 125,34 | -0,53% | 5,00 |
| 29.11.2024 | 126,61 | 127,79 | 124,52 | 126,01 | -0,47% | - |
| 28.11.2024 | 125,92 | 126,96 | 125,76 | 126,61 | 0,56% | - |
| 27.11.2024 | 125,72 | 127,50 | 125,20 | 125,91 | 0,14% | - |
| 26.11.2024 | 125,78 | 126,98 | 124,82 | 125,73 | 0,95% | - |
| 25.11.2024 | 130,60 | 130,90 | 124,55 | 124,55 | -4,76% | - |
| 22.11.2024 | 129,38 | 131,45 | 129,20 | 130,77 | 1,34% | - |
| 21.11.2024 | 129,17 | 131,23 | 128,20 | 129,04 | -0,24% | 39,00 |
| 20.11.2024 | 127,65 | 129,83 | 127,51 | 129,35 | 1,33% | 10,00 |
| 19.11.2024 | 128,83 | 130,38 | 127,28 | 127,65 | -0,96% | 1,00 |
| 18.11.2024 | 127,70 | 129,45 | 127,17 | 128,89 | 0,71% | 4,00 |
| 15.11.2024 | 128,96 | 129,87 | 126,36 | 127,98 | -0,75% | - |
| 14.11.2024 | 127,17 | 129,25 | 126,20 | 128,95 | 1,37% | - |
| 13.11.2024 | 125,71 | 127,91 | 124,29 | 127,21 | 1,19% | - |
| 12.11.2024 | 124,91 | 126,54 | 124,58 | 125,72 | 0,73% | 17,00 |
| 11.11.2024 | 124,78 | 127,06 | 123,65 | 124,81 | 0,02% | 90,00 |
| 08.11.2024 | 117,07 | 125,98 | 116,30 | 124,78 | 6,57% | - |