108,690€
-9,33%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 116,12 | 116,22 | 108,44 | 108,67 | -9,35% | - |
| 02.04.2025 | 119,75 | 120,20 | 118,58 | 119,88 | 0,08% | 707,00 |
| 01.04.2025 | 118,86 | 120,46 | 117,77 | 119,79 | 0,88% | 953,00 |
| 31.03.2025 | 117,07 | 119,99 | 116,50 | 118,75 | 1,58% | 830,00 |
| 28.03.2025 | 117,29 | 118,58 | 115,48 | 116,90 | -0,52% | 303,00 |
| 27.03.2025 | 119,31 | 120,10 | 117,00 | 117,51 | -2,12% | 366,00 |
| 26.03.2025 | 118,16 | 121,20 | 117,70 | 120,06 | 1,82% | 979,00 |
| 25.03.2025 | 118,86 | 119,67 | 117,70 | 117,91 | -0,77% | 651,00 |
| 24.03.2025 | 115,42 | 119,68 | 115,38 | 118,83 | 2,84% | 1.347,00 |
| 21.03.2025 | 114,64 | 115,62 | 113,48 | 115,55 | 0,89% | 718,00 |
| 20.03.2025 | 115,07 | 116,16 | 113,49 | 114,53 | -0,10% | 516,00 |
| 19.03.2025 | 111,94 | 115,17 | 111,92 | 114,64 | 2,37% | - |
| 18.03.2025 | 113,98 | 114,92 | 111,42 | 111,99 | -1,03% | 773,00 |
| 17.03.2025 | 114,25 | 115,32 | 112,90 | 113,16 | -0,67% | 1.296,00 |
| 14.03.2025 | 112,32 | 114,10 | 110,41 | 113,92 | 2,09% | 596,00 |
| 13.03.2025 | 114,06 | 117,50 | 110,68 | 111,59 | -2,19% | 765,00 |
| 12.03.2025 | 113,58 | 116,50 | 112,95 | 114,09 | 0,23% | 1.370,00 |
| 11.03.2025 | 116,16 | 116,84 | 113,83 | 113,83 | -1,98% | 1.815,00 |
| 10.03.2025 | 115,41 | 119,20 | 114,74 | 116,13 | 0,45% | 575,00 |
| 07.03.2025 | 113,11 | 115,85 | 112,33 | 115,61 | 2,07% | 1.599,00 |
| 06.03.2025 | 113,08 | 114,34 | 111,50 | 113,26 | 0,08% | 1.463,00 |
| 05.03.2025 | 114,38 | 116,00 | 110,34 | 113,17 | -1,75% | 1.595,00 |
| 04.03.2025 | 114,56 | 116,57 | 111,93 | 115,18 | 0,51% | 1.944,00 |
| 03.03.2025 | 121,69 | 122,26 | 114,02 | 114,60 | -6,14% | 427,00 |
| 28.02.2025 | 121,68 | 130,00 | 119,51 | 122,10 | -2,62% | 1.192,00 |
| 27.02.2025 | 124,00 | 126,73 | 123,56 | 125,39 | 1,40% | 423,00 |
| 26.02.2025 | 125,23 | 125,68 | 122,62 | 123,66 | -0,90% | 1.140,00 |
| 25.02.2025 | 127,99 | 128,04 | 124,62 | 124,78 | -2,24% | 1.298,00 |
| 24.02.2025 | 126,75 | 128,94 | 126,54 | 127,64 | 0,31% | 1.782,00 |
| 21.02.2025 | 129,05 | 129,74 | 126,63 | 127,24 | -1,54% | 967,00 |
| 20.02.2025 | 128,71 | 129,80 | 128,10 | 129,23 | 0,14% | 380,00 |
| 19.02.2025 | 125,68 | 129,34 | 125,63 | 129,05 | 2,97% | 898,00 |
| 18.02.2025 | 126,25 | 128,00 | 122,84 | 125,33 | -0,26% | 1.460,00 |
| 17.02.2025 | 123,41 | 127,22 | 122,32 | 125,66 | 1,88% | 791,00 |
| 14.02.2025 | 123,45 | 125,45 | 122,60 | 123,34 | 0,07% | 255,00 |
| 13.02.2025 | 123,10 | 124,12 | 122,46 | 123,25 | -0,54% | 590,00 |
| 12.02.2025 | 127,55 | 130,00 | 123,88 | 123,92 | -2,94% | 1.608,00 |
| 11.02.2025 | 126,91 | 129,16 | 126,28 | 127,67 | 0,81% | 560,00 |
| 10.02.2025 | 123,33 | 126,90 | 122,62 | 126,65 | 3,40% | 454,00 |
| 07.02.2025 | 122,60 | 123,88 | 121,72 | 122,48 | 0,70% | 263,00 |
| 06.02.2025 | 122,98 | 125,50 | 120,76 | 121,63 | -0,90% | 1.695,00 |
| 05.02.2025 | 123,37 | 124,38 | 121,74 | 122,73 | -0,62% | 481,00 |
| 04.02.2025 | 121,61 | 124,61 | 120,52 | 123,50 | 0,58% | 323,00 |
| 03.02.2025 | 123,64 | 126,50 | 121,34 | 122,79 | 1,38% | 1.116,00 |
| 31.01.2025 | 125,49 | 127,50 | 120,77 | 121,12 | -2,79% | 1.612,00 |
| 30.01.2025 | 124,74 | 125,80 | 123,20 | 124,59 | -0,39% | 459,00 |
| 29.01.2025 | 124,47 | 125,75 | 123,82 | 125,08 | 0,06% | 349,00 |
| 28.01.2025 | 126,88 | 129,50 | 124,28 | 125,00 | -0,60% | 706,00 |
| 27.01.2025 | 124,86 | 128,17 | 124,53 | 125,75 | 0,17% | 2.011,00 |
| 24.01.2025 | 128,44 | 129,08 | 125,18 | 125,54 | -2,35% | 442,00 |
| 23.01.2025 | 128,35 | 130,39 | 127,82 | 128,56 | -0,16% | 471,00 |
| 22.01.2025 | 130,00 | 131,68 | 128,56 | 128,76 | -1,43% | 879,00 |
| 21.01.2025 | 136,35 | 137,06 | 129,15 | 130,63 | -3,20% | 1.272,00 |
| 20.01.2025 | 132,21 | 138,50 | 129,33 | 134,95 | 1,45% | 1.906,00 |
| 17.01.2025 | 133,80 | 136,16 | 132,42 | 133,02 | -0,74% | 546,00 |
| 16.01.2025 | 132,95 | 134,40 | 131,50 | 134,01 | 0,61% | 578,00 |
| 15.01.2025 | 132,22 | 133,26 | 130,49 | 133,20 | 1,12% | 828,00 |
| 14.01.2025 | 130,85 | 131,97 | 130,25 | 131,73 | 0,09% | 406,00 |
| 13.01.2025 | 130,33 | 133,24 | 127,26 | 131,61 | 2,55% | 1.738,00 |
| 10.01.2025 | 126,78 | 131,24 | 125,53 | 128,34 | 1,50% | 1.252,00 |
| 09.01.2025 | 124,53 | 128,00 | 124,09 | 126,44 | 1,57% | 1.867,00 |
| 08.01.2025 | 123,83 | 125,19 | 123,27 | 124,48 | 0,91% | 529,00 |
| 07.01.2025 | 121,54 | 124,18 | 120,46 | 123,36 | 1,37% | 339,00 |
| 06.01.2025 | 122,36 | 123,86 | 121,20 | 121,69 | -0,88% | 718,00 |
| 03.01.2025 | 122,25 | 123,38 | 121,48 | 122,77 | 1,08% | 680,00 |
| 02.01.2025 | 118,14 | 122,36 | 117,28 | 121,46 | 4,69% | 1.063,00 |
| 30.12.2024 | 115,79 | 116,78 | 115,09 | 116,02 | 0,50% | 396,00 |
| 27.12.2024 | 115,44 | 117,02 | 115,16 | 115,44 | 0,27% | 742,00 |
| 23.12.2024 | 114,26 | 115,52 | 113,67 | 115,13 | 1,01% | 22.992,00 |
| 20.12.2024 | 113,90 | 115,04 | 112,06 | 113,98 | -0,02% | 593,00 |
| 19.12.2024 | 115,51 | 116,40 | 113,99 | 114,00 | -1,32% | 358,00 |
| 18.12.2024 | 117,18 | 118,82 | 115,42 | 115,53 | -1,58% | 1.192,00 |
| 17.12.2024 | 119,02 | 120,30 | 115,90 | 117,39 | -0,99% | 1.357,00 |
| 16.12.2024 | 120,26 | 121,11 | 118,02 | 118,56 | -1,85% | 561,00 |
| 13.12.2024 | 120,90 | 122,28 | 119,46 | 120,79 | -0,14% | 392,00 |
| 12.12.2024 | 121,44 | 122,24 | 120,50 | 120,96 | -0,48% | 888,00 |
| 11.12.2024 | 121,19 | 122,09 | 119,68 | 121,54 | 1,17% | 1.561,00 |
| 10.12.2024 | 120,95 | 123,16 | 119,73 | 120,13 | -0,81% | 742,00 |
| 09.12.2024 | 121,77 | 122,66 | 120,98 | 121,11 | 0,16% | 891,00 |
| 06.12.2024 | 122,74 | 123,54 | 119,42 | 120,92 | -1,59% | 989,00 |
| 05.12.2024 | 122,90 | 124,65 | 121,82 | 122,87 | -0,19% | 1.748,00 |
| 04.12.2024 | 125,39 | 126,68 | 121,92 | 123,10 | -1,83% | 561,00 |
| 03.12.2024 | 125,46 | 127,16 | 123,74 | 125,39 | 0,26% | 1.333,00 |
| 02.12.2024 | 127,13 | 128,26 | 124,12 | 125,07 | -0,81% | 593,00 |
| 29.11.2024 | 126,81 | 128,00 | 125,69 | 126,09 | -0,48% | 3.137,00 |
| 28.11.2024 | 126,06 | 127,62 | 125,08 | 126,70 | 0,65% | 430,00 |
| 27.11.2024 | 126,64 | 127,48 | 125,46 | 125,88 | -0,38% | 395,00 |
| 26.11.2024 | 125,32 | 126,91 | 125,00 | 126,36 | 0,45% | 1.172,00 |
| 25.11.2024 | 129,24 | 131,14 | 125,79 | 125,79 | -3,90% | 1.130,00 |
| 22.11.2024 | 128,60 | 131,46 | 128,60 | 130,89 | 1,20% | 766,00 |
| 21.11.2024 | 129,22 | 131,26 | 129,00 | 129,34 | 0,09% | 898,00 |
| 20.11.2024 | 127,54 | 129,52 | 127,54 | 129,23 | 1,34% | 274,00 |
| 19.11.2024 | 128,95 | 130,58 | 127,26 | 127,52 | -1,03% | 1.248,00 |
| 18.11.2024 | 128,51 | 129,62 | 127,02 | 128,85 | 0,62% | 1.330,00 |
| 15.11.2024 | 127,13 | 130,04 | 126,30 | 128,05 | -0,26% | 1.657,00 |
| 14.11.2024 | 127,31 | 129,25 | 126,21 | 128,39 | 0,94% | 611,00 |
| 13.11.2024 | 125,78 | 127,52 | 124,29 | 127,20 | 1,60% | 2.073,00 |
| 12.11.2024 | 124,80 | 127,14 | 124,66 | 125,20 | 0,30% | 812,00 |
| 11.11.2024 | 125,10 | 127,24 | 124,35 | 124,82 | -0,26% | 1.142,00 |
| 08.11.2024 | 117,04 | 126,00 | 116,30 | 125,14 | 6,93% | 949,00 |