2,894€
1,44%
Echtzeit-Aktienkurs EUROBANK ERGASIAS EO-,22
Bid:
Ask:
Aktienkurse zur EUROBANK ERGASIAS EO-,22 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,84 | 2,95 | 2,84 | 2,89 | 1,16% | - |
| 26.06.2025 | 2,80 | 2,94 | 2,80 | 2,85 | 1,84% | - |
| 25.06.2025 | 2,82 | 2,87 | 2,79 | 2,80 | -1,68% | - |
| 24.06.2025 | 2,74 | 2,93 | 2,74 | 2,85 | 4,05% | 16.785,00 |
| 23.06.2025 | 2,72 | 2,76 | 2,66 | 2,74 | 0,85% | 11.214,00 |
| 20.06.2025 | 2,65 | 2,74 | 2,64 | 2,72 | 2,34% | 4.800,00 |
| 19.06.2025 | 2,65 | 2,72 | 2,60 | 2,65 | -0,11% | 5.000,00 |
| 18.06.2025 | 2,69 | 2,72 | 2,61 | 2,66 | -1,19% | - |
| 17.06.2025 | 2,71 | 2,73 | 2,66 | 2,69 | -0,88% | - |
| 16.06.2025 | 2,66 | 2,78 | 2,66 | 2,71 | 1,61% | - |
| 13.06.2025 | 2,69 | 2,71 | 2,62 | 2,67 | -1,86% | 5.000,00 |
| 12.06.2025 | 2,76 | 2,78 | 2,69 | 2,72 | -1,31% | 8.000,00 |
| 11.06.2025 | 2,78 | 2,82 | 2,74 | 2,76 | -1,09% | - |
| 10.06.2025 | 2,76 | 2,83 | 2,74 | 2,79 | 1,07% | - |
| 09.06.2025 | 2,77 | 2,79 | 2,76 | 2,76 | -0,42% | - |
| 06.06.2025 | 2,78 | 2,80 | 2,74 | 2,77 | -0,31% | - |
| 05.06.2025 | 2,75 | 2,80 | 2,73 | 2,78 | 1,06% | - |
| 04.06.2025 | 2,76 | 2,80 | 2,74 | 2,75 | -0,16% | - |
| 03.06.2025 | 2,73 | 2,83 | 2,71 | 2,75 | 0,92% | - |
| 02.06.2025 | 2,68 | 2,79 | 2,66 | 2,73 | 0,89% | - |
| 30.05.2025 | 2,79 | 2,79 | 2,67 | 2,70 | -2,70% | - |
| 29.05.2025 | 2,80 | 2,82 | 2,73 | 2,78 | -0,61% | 4.000,00 |
| 28.05.2025 | 2,69 | 2,88 | 2,69 | 2,80 | 4,00% | 4.557,00 |
| 27.05.2025 | 2,65 | 2,70 | 2,63 | 2,69 | 1,49% | - |
| 26.05.2025 | 2,66 | 2,70 | 2,62 | 2,65 | 2,50% | 1.100,00 |
| 23.05.2025 | 2,64 | 2,68 | 2,51 | 2,58 | -1,99% | - |
| 22.05.2025 | 2,65 | 2,67 | 2,60 | 2,64 | -0,43% | - |
| 21.05.2025 | 2,65 | 2,67 | 2,59 | 2,65 | -0,15% | - |
| 20.05.2025 | 2,60 | 2,68 | 2,58 | 2,65 | 2,04% | 4.150,00 |
| 19.05.2025 | 2,61 | 2,63 | 2,57 | 2,60 | -0,27% | 600,00 |
| 16.05.2025 | 2,57 | 2,62 | 2,55 | 2,61 | 1,20% | - |
| 15.05.2025 | 2,61 | 2,63 | 2,57 | 2,57 | -1,49% | - |
| 14.05.2025 | 2,63 | 2,64 | 2,56 | 2,61 | -0,68% | - |
| 13.05.2025 | 2,58 | 2,63 | 2,53 | 2,63 | 1,74% | - |
| 12.05.2025 | 2,47 | 2,66 | 2,47 | 2,59 | 4,57% | - |
| 09.05.2025 | 2,43 | 2,52 | 2,42 | 2,47 | 1,92% | - |
| 08.05.2025 | 2,47 | 2,50 | 2,41 | 2,43 | -1,44% | - |
| 07.05.2025 | 2,43 | 2,49 | 2,42 | 2,46 | 1,63% | - |
| 06.05.2025 | 2,49 | 2,53 | 2,41 | 2,42 | -2,73% | 2.206,00 |
| 05.05.2025 | 2,56 | 2,56 | 2,46 | 2,49 | -2,70% | - |
| 02.05.2025 | 2,53 | 2,58 | 2,48 | 2,56 | 2,20% | 1.500,00 |
| 30.04.2025 | 2,51 | 2,58 | 2,44 | 2,51 | 0,00% | - |
| 29.04.2025 | 2,50 | 2,54 | 2,47 | 2,51 | 0,40% | 117,00 |
| 28.04.2025 | 2,50 | 2,53 | 2,47 | 2,50 | -0,38% | - |
| 25.04.2025 | 2,49 | 2,54 | 2,46 | 2,50 | 0,52% | - |
| 24.04.2025 | 2,51 | 2,53 | 2,45 | 2,49 | -0,56% | - |
| 23.04.2025 | 2,44 | 2,56 | 2,44 | 2,51 | 2,83% | 1.706,00 |
| 22.04.2025 | 2,24 | 2,44 | 2,23 | 2,44 | 7,64% | - |
| 17.04.2025 | 2,40 | 2,41 | 2,26 | 2,26 | -4,89% | - |
| 16.04.2025 | 2,41 | 2,41 | 2,32 | 2,38 | -1,16% | - |
| 15.04.2025 | 2,36 | 2,42 | 2,33 | 2,41 | 2,25% | - |
| 14.04.2025 | 2,21 | 2,38 | 2,21 | 2,36 | 6,75% | - |
| 11.04.2025 | 2,22 | 2,29 | 2,18 | 2,21 | -0,61% | - |
| 10.04.2025 | 2,25 | 2,44 | 2,21 | 2,22 | -2,33% | 1.276,00 |
| 09.04.2025 | 2,20 | 2,28 | 2,06 | 2,27 | 1,84% | 500,00 |
| 08.04.2025 | 2,08 | 2,31 | 2,08 | 2,23 | 7,28% | - |
| 07.04.2025 | 2,16 | 2,21 | 1,98 | 2,08 | -5,69% | 1.000,00 |
| 04.04.2025 | 2,43 | 2,45 | 2,20 | 2,21 | -9,16% | - |
| 03.04.2025 | 2,53 | 2,62 | 2,35 | 2,43 | -5,43% | 5.000,00 |
| 02.04.2025 | 2,53 | 2,59 | 2,48 | 2,57 | 1,70% | 6.000,00 |
| 01.04.2025 | 2,49 | 2,55 | 2,47 | 2,52 | 1,51% | - |
| 31.03.2025 | 2,57 | 2,59 | 2,44 | 2,49 | -3,77% | 2.000,00 |
| 28.03.2025 | 2,67 | 2,68 | 2,57 | 2,58 | -3,31% | - |
| 27.03.2025 | 2,69 | 2,71 | 2,61 | 2,67 | -0,60% | 1.000,00 |
| 26.03.2025 | 2,64 | 2,71 | 2,62 | 2,69 | 1,82% | - |
| 25.03.2025 | 2,63 | 2,66 | 2,63 | 2,64 | 0,32% | - |
| 24.03.2025 | 2,58 | 2,64 | 2,57 | 2,63 | 2,11% | 250,00 |
| 21.03.2025 | 2,62 | 2,65 | 2,55 | 2,58 | -1,83% | - |
| 20.03.2025 | 2,65 | 2,67 | 2,58 | 2,63 | -0,85% | - |
| 19.03.2025 | 2,58 | 2,65 | 2,57 | 2,65 | 2,58% | - |
| 18.03.2025 | 2,67 | 2,69 | 2,54 | 2,58 | -3,30% | 1.000,00 |
| 17.03.2025 | 2,65 | 2,68 | 2,58 | 2,67 | 0,64% | 561,00 |
| 14.03.2025 | 2,59 | 2,66 | 2,57 | 2,65 | 2,87% | - |
| 13.03.2025 | 2,55 | 2,62 | 2,52 | 2,58 | 1,12% | 100,00 |
| 12.03.2025 | 2,45 | 2,57 | 2,43 | 2,55 | 4,31% | 6.178,00 |
| 11.03.2025 | 2,42 | 2,47 | 2,39 | 2,45 | 1,12% | - |
| 10.03.2025 | 2,50 | 2,55 | 2,40 | 2,42 | -3,40% | 1,00 |
| 07.03.2025 | 2,56 | 2,60 | 2,46 | 2,50 | -2,47% | 1.000,00 |
| 06.03.2025 | 2,61 | 2,66 | 2,50 | 2,57 | -1,53% | 600,00 |
| 05.03.2025 | 2,42 | 2,61 | 2,42 | 2,61 | 7,93% | 100,00 |
| 04.03.2025 | 2,50 | 2,53 | 2,34 | 2,42 | -3,52% | 3.000,00 |
| 03.03.2025 | 2,53 | 2,54 | 2,49 | 2,50 | -0,77% | 5.000,00 |
| 28.02.2025 | 2,50 | 2,59 | 2,45 | 2,52 | 0,80% | 11.150,00 |
| 27.02.2025 | 2,52 | 2,53 | 2,45 | 2,50 | -0,36% | - |
| 26.02.2025 | 2,52 | 2,53 | 2,48 | 2,51 | -0,12% | - |
| 25.02.2025 | 2,48 | 2,52 | 2,45 | 2,51 | 1,58% | 900,00 |
| 24.02.2025 | 2,51 | 2,52 | 2,43 | 2,48 | -0,76% | - |
| 21.02.2025 | 2,50 | 2,52 | 2,45 | 2,49 | -0,14% | - |
| 20.02.2025 | 2,49 | 2,52 | 2,45 | 2,50 | 0,38% | - |
| 19.02.2025 | 2,49 | 2,57 | 2,47 | 2,49 | -0,06% | - |
| 18.02.2025 | 2,48 | 2,61 | 2,44 | 2,49 | 0,55% | - |
| 17.02.2025 | 2,45 | 2,56 | 2,38 | 2,48 | 1,23% | 2.400,00 |
| 14.02.2025 | 2,45 | 2,56 | 2,39 | 2,45 | -0,41% | - |
| 13.02.2025 | 2,40 | 2,52 | 2,38 | 2,46 | 2,76% | 5.000,00 |
| 12.02.2025 | 2,36 | 2,50 | 2,31 | 2,39 | 1,10% | - |
| 11.02.2025 | 2,38 | 2,41 | 2,33 | 2,36 | -0,80% | - |
| 10.02.2025 | 2,40 | 2,45 | 2,33 | 2,38 | -0,77% | - |
| 07.02.2025 | 2,31 | 2,42 | 2,31 | 2,40 | 3,83% | 1.372,00 |
| 06.02.2025 | 2,32 | 2,41 | 2,30 | 2,31 | -0,15% | - |
| 05.02.2025 | 2,32 | 2,39 | 2,29 | 2,32 | -0,17% | - |