2,887€
1,07%
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 | 2,85 | 2,92 | 2,84 | 2,88 | 0,79% | 3.926,00 |
| 26.06.2025 | 2,83 | 2,92 | 2,82 | 2,86 | 1,38% | 3.119,00 |
| 25.06.2025 | 2,86 | 2,87 | 2,82 | 2,82 | -1,23% | - |
| 24.06.2025 | 2,77 | 2,90 | 2,76 | 2,85 | 3,33% | 28.408,00 |
| 23.06.2025 | 2,70 | 2,78 | 2,65 | 2,76 | 1,96% | 16.276,00 |
| 20.06.2025 | 2,67 | 2,73 | 2,66 | 2,71 | 2,02% | 1.941,00 |
| 19.06.2025 | 2,63 | 2,68 | 2,61 | 2,65 | 0,23% | 2.700,00 |
| 18.06.2025 | 2,69 | 2,71 | 2,62 | 2,65 | -1,34% | 3.362,00 |
| 17.06.2025 | 2,68 | 2,70 | 2,65 | 2,68 | -0,39% | 8.601,00 |
| 16.06.2025 | 2,67 | 2,74 | 2,67 | 2,69 | 1,99% | 5.164,00 |
| 13.06.2025 | 2,69 | 2,70 | 2,61 | 2,64 | -2,99% | 8.250,00 |
| 12.06.2025 | 2,74 | 2,75 | 2,71 | 2,72 | -1,05% | 646,00 |
| 11.06.2025 | 2,77 | 2,79 | 2,73 | 2,75 | -0,92% | 1.923,00 |
| 10.06.2025 | 2,75 | 2,81 | 2,75 | 2,78 | 1,07% | 35.169,00 |
| 09.06.2025 | 2,76 | 2,80 | 2,75 | 2,75 | -0,27% | 1.866,00 |
| 06.06.2025 | 2,78 | 2,78 | 2,75 | 2,76 | -0,29% | 50,00 |
| 05.06.2025 | 2,73 | 2,78 | 2,73 | 2,76 | 0,53% | 1.019,00 |
| 04.06.2025 | 2,74 | 2,78 | 2,73 | 2,75 | 0,37% | 14.150,00 |
| 03.06.2025 | 2,70 | 2,77 | 2,68 | 2,74 | -0,18% | 5.160,00 |
| 02.06.2025 | 2,66 | 2,75 | 2,65 | 2,74 | 2,33% | 5.782,00 |
| 30.05.2025 | 2,78 | 2,78 | 2,65 | 2,68 | -3,14% | 9.635,00 |
| 29.05.2025 | 2,80 | 2,80 | 2,74 | 2,77 | -0,73% | 1.624,00 |
| 28.05.2025 | 2,74 | 2,81 | 2,73 | 2,79 | 3,74% | 8.788,00 |
| 27.05.2025 | 2,65 | 2,69 | 2,63 | 2,69 | 1,43% | 750,00 |
| 26.05.2025 | 2,65 | 2,72 | 2,63 | 2,65 | 2,99% | 9.709,00 |
| 23.05.2025 | 2,63 | 2,66 | 2,49 | 2,57 | -2,30% | 3.964,00 |
| 22.05.2025 | 2,65 | 2,66 | 2,57 | 2,63 | -0,51% | 9.168,00 |
| 21.05.2025 | 2,63 | 2,66 | 2,59 | 2,65 | 0,34% | 120,00 |
| 20.05.2025 | 2,59 | 2,69 | 2,59 | 2,64 | 1,44% | 115,00 |
| 19.05.2025 | 2,60 | 2,63 | 2,58 | 2,60 | 0,25% | 9.474,00 |
| 16.05.2025 | 2,57 | 2,61 | 2,56 | 2,60 | 0,95% | 3.685,00 |
| 15.05.2025 | 2,60 | 2,62 | 2,57 | 2,57 | -1,40% | 3.806,00 |
| 14.05.2025 | 2,65 | 2,65 | 2,57 | 2,61 | -1,68% | 15.323,00 |
| 13.05.2025 | 2,57 | 2,66 | 2,54 | 2,65 | 2,85% | 4.999,00 |
| 12.05.2025 | 2,51 | 2,61 | 2,50 | 2,58 | 4,65% | 12.317,00 |
| 09.05.2025 | 2,43 | 2,51 | 2,43 | 2,46 | 1,65% | 7.007,00 |
| 08.05.2025 | 2,47 | 2,48 | 2,41 | 2,42 | -1,48% | - |
| 07.05.2025 | 2,44 | 2,48 | 2,43 | 2,46 | 1,03% | 363,00 |
| 06.05.2025 | 2,52 | 2,53 | 2,43 | 2,44 | -2,39% | 17.211,00 |
| 05.05.2025 | 2,45 | 2,52 | 2,45 | 2,49 | -2,65% | 5.150,00 |
| 02.05.2025 | 2,49 | 2,57 | 2,48 | 2,56 | 3,39% | 4.386,00 |
| 30.04.2025 | 2,47 | 2,55 | 2,45 | 2,48 | -2,04% | - |
| 29.04.2025 | 2,49 | 2,53 | 2,49 | 2,53 | 1,16% | 695,00 |
| 28.04.2025 | 2,50 | 2,52 | 2,49 | 2,50 | 0,79% | - |
| 25.04.2025 | 2,50 | 2,53 | 2,47 | 2,48 | -0,76% | 6.200,00 |
| 24.04.2025 | 2,50 | 2,52 | 2,46 | 2,50 | -0,18% | 8.655,00 |
| 23.04.2025 | 2,47 | 2,54 | 2,47 | 2,51 | 2,29% | 10.974,00 |
| 22.04.2025 | 2,26 | 2,45 | 2,26 | 2,45 | 8,05% | 678,00 |
| 17.04.2025 | 2,40 | 2,41 | 2,27 | 2,27 | -5,15% | 4.770,00 |
| 16.04.2025 | 2,39 | 2,41 | 2,33 | 2,39 | -0,67% | 975,00 |
| 15.04.2025 | 2,38 | 2,42 | 2,34 | 2,41 | 3,91% | 7.208,00 |
| 14.04.2025 | 2,21 | 2,33 | 2,20 | 2,32 | 5,61% | 5.087,00 |
| 11.04.2025 | 2,22 | 2,27 | 2,17 | 2,19 | -2,69% | 1.613,00 |
| 10.04.2025 | 2,33 | 2,41 | 2,22 | 2,25 | 0,94% | 6.969,00 |
| 09.04.2025 | 2,23 | 2,26 | 2,06 | 2,23 | -0,20% | 9.843,00 |
| 08.04.2025 | 2,08 | 2,30 | 2,05 | 2,24 | 9,63% | 14.964,00 |
| 07.04.2025 | 2,11 | 2,17 | 1,93 | 2,04 | -5,95% | 18.019,00 |
| 04.04.2025 | 2,41 | 2,42 | 2,17 | 2,17 | -9,89% | 15.492,00 |
| 03.04.2025 | 2,54 | 2,59 | 2,33 | 2,41 | -6,40% | 20.260,00 |
| 02.04.2025 | 2,52 | 2,59 | 2,49 | 2,57 | 1,94% | 251,00 |
| 01.04.2025 | 2,49 | 2,54 | 2,48 | 2,52 | 1,14% | 3.518,00 |
| 31.03.2025 | 2,57 | 2,57 | 2,46 | 2,49 | -3,93% | 3.703,00 |
| 28.03.2025 | 2,67 | 2,68 | 2,57 | 2,60 | -3,35% | 2.865,00 |
| 27.03.2025 | 2,69 | 2,71 | 2,62 | 2,69 | -0,19% | 1.828,00 |
| 26.03.2025 | 2,65 | 2,70 | 2,63 | 2,69 | 1,53% | 897,00 |
| 25.03.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 0,82% | 625,00 |
| 24.03.2025 | 2,59 | 2,64 | 2,59 | 2,63 | 2,14% | 3.986,00 |
| 21.03.2025 | 2,61 | 2,64 | 2,57 | 2,57 | -1,59% | 1.500,00 |
| 20.03.2025 | 2,62 | 2,66 | 2,62 | 2,62 | -1,08% | 1.001,00 |
| 19.03.2025 | 2,55 | 2,65 | 2,54 | 2,64 | 4,07% | 2.459,00 |
| 18.03.2025 | 2,69 | 2,70 | 2,50 | 2,54 | -5,31% | 6.555,00 |
| 17.03.2025 | 2,66 | 2,68 | 2,60 | 2,68 | 0,68% | 12.014,00 |
| 14.03.2025 | 2,58 | 2,66 | 2,56 | 2,66 | 3,96% | 8.215,00 |
| 13.03.2025 | 2,54 | 2,61 | 2,52 | 2,56 | 0,87% | 4.000,00 |
| 12.03.2025 | 2,43 | 2,56 | 2,43 | 2,54 | 3,95% | 5.203,00 |
| 11.03.2025 | 2,42 | 2,45 | 2,39 | 2,44 | 1,54% | 8.050,00 |
| 10.03.2025 | 2,50 | 2,56 | 2,40 | 2,41 | -4,10% | 13.421,00 |
| 07.03.2025 | 2,57 | 2,58 | 2,47 | 2,51 | -1,47% | 2.198,00 |
| 06.03.2025 | 2,61 | 2,64 | 2,53 | 2,55 | -2,04% | 216,00 |
| 05.03.2025 | 2,44 | 2,61 | 2,44 | 2,60 | 5,82% | 2.010,00 |
| 04.03.2025 | 2,51 | 2,52 | 2,34 | 2,46 | -1,99% | 14.762,00 |
| 03.03.2025 | 2,53 | 2,54 | 2,49 | 2,51 | -0,40% | 2.763,00 |
| 28.02.2025 | 2,49 | 2,58 | 2,46 | 2,52 | 0,38% | 7.613,00 |
| 27.02.2025 | 2,52 | 2,52 | 2,47 | 2,51 | -0,08% | 1.823,00 |
| 26.02.2025 | 2,51 | 2,52 | 2,49 | 2,51 | 0,52% | 9.205,00 |
| 25.02.2025 | 2,47 | 2,50 | 2,45 | 2,50 | 1,03% | 3.706,00 |
| 24.02.2025 | 2,49 | 2,50 | 2,44 | 2,47 | -0,48% | 5.149,00 |
| 21.02.2025 | 2,50 | 2,51 | 2,45 | 2,48 | -0,54% | 16.037,00 |
| 20.02.2025 | 2,49 | 2,51 | 2,46 | 2,50 | 0,52% | 3.850,00 |
| 19.02.2025 | 2,49 | 2,53 | 2,48 | 2,48 | -0,26% | 9.980,00 |
| 18.02.2025 | 2,48 | 2,52 | 2,45 | 2,49 | 0,30% | 17.005,00 |
| 17.02.2025 | 2,49 | 2,50 | 2,42 | 2,48 | 1,76% | 34.015,00 |
| 14.02.2025 | 2,45 | 2,46 | 2,42 | 2,44 | 0,18% | 6.462,00 |
| 13.02.2025 | 2,39 | 2,49 | 2,38 | 2,44 | 1,33% | 5.740,00 |
| 12.02.2025 | 2,36 | 2,41 | 2,33 | 2,40 | 1,93% | 2.600,00 |
| 11.02.2025 | 2,38 | 2,39 | 2,34 | 2,36 | -1,19% | 850,00 |
| 10.02.2025 | 2,41 | 2,41 | 2,32 | 2,39 | 0,02% | 802,00 |
| 07.02.2025 | 2,31 | 2,41 | 2,31 | 2,39 | 2,93% | 5.374,00 |
| 06.02.2025 | 2,31 | 2,40 | 2,30 | 2,32 | 0,17% | 2.325,00 |
| 05.02.2025 | 2,31 | 2,33 | 2,31 | 2,31 | -0,06% | 4.853,00 |