128,825€
-1,66%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 130,75 | 131,80 | 127,65 | 128,68 | -1,77% | 245,00 |
| 21.08.2026 | 129,90 | 131,33 | 128,95 | 131,00 | 0,50% | 801,00 |
| 20.08.2026 | 128,20 | 131,45 | 128,15 | 130,35 | 2,20% | 313,00 |
| 19.08.2026 | 128,85 | 129,80 | 127,38 | 127,55 | -0,58% | 473,00 |
| 18.08.2026 | 126,63 | 128,70 | 125,55 | 128,30 | 1,81% | 98,00 |
| 17.08.2026 | 122,80 | 126,08 | 121,40 | 126,03 | 2,33% | 468,00 |
| 14.08.2026 | 123,05 | 124,25 | 121,85 | 123,15 | 0,43% | 132,00 |
| 13.08.2026 | 124,30 | 124,55 | 121,85 | 122,63 | -1,21% | 73,00 |
| 12.08.2026 | 124,73 | 125,50 | 122,20 | 124,13 | 0,04% | 315,00 |
| 11.08.2026 | 123,50 | 125,45 | 122,00 | 124,08 | 0,73% | 263,00 |
| 10.08.2026 | 117,20 | 123,53 | 116,55 | 123,18 | 5,87% | 386,00 |
| 07.08.2026 | 118,55 | 118,55 | 115,50 | 116,35 | -1,88% | 12,00 |
| 06.08.2026 | 116,05 | 118,73 | 116,00 | 118,58 | 1,89% | 416,00 |
| 05.08.2026 | 123,78 | 124,83 | 116,08 | 116,38 | -6,53% | 484,00 |
| 04.08.2026 | 127,28 | 128,75 | 122,33 | 124,50 | -1,60% | 205,00 |
| 03.08.2026 | 125,03 | 128,05 | 124,50 | 126,53 | -1,84% | 216,00 |
| 31.07.2026 | 124,95 | 128,90 | 124,93 | 128,90 | 2,42% | 347,00 |
| 30.07.2026 | 127,63 | 128,38 | 123,60 | 125,85 | -0,85% | 339,00 |
| 29.07.2026 | 124,85 | 128,23 | 124,40 | 126,93 | 3,40% | 698,00 |
| 28.07.2026 | 123,60 | 125,93 | 121,83 | 122,75 | -0,85% | 539,00 |
| 27.07.2026 | 124,70 | 126,95 | 122,00 | 123,80 | -3,77% | 223,00 |
| 24.07.2026 | 127,88 | 130,23 | 126,30 | 128,65 | 0,14% | 276,00 |
| 23.07.2026 | 127,33 | 129,65 | 126,60 | 128,48 | 1,20% | 70,00 |
| 22.07.2026 | 126,10 | 128,10 | 125,00 | 126,95 | 1,24% | 286,00 |
| 21.07.2026 | 123,35 | 125,73 | 122,75 | 125,40 | 1,68% | 348,00 |
| 20.07.2026 | 124,05 | 125,50 | 120,90 | 123,33 | 0,86% | 752,00 |
| 17.07.2026 | 120,13 | 123,40 | 119,65 | 122,28 | 0,68% | 41,00 |
| 16.07.2026 | 119,15 | 122,13 | 118,30 | 121,45 | 1,36% | 86,00 |
| 15.07.2026 | 120,73 | 122,30 | 118,33 | 119,83 | -0,79% | 142,00 |
| 14.07.2026 | 124,00 | 125,70 | 119,28 | 120,78 | -1,77% | 122,00 |
| 13.07.2026 | 120,15 | 123,30 | 118,30 | 122,95 | 5,00% | 39,00 |
| 10.07.2026 | 117,00 | 118,05 | 115,90 | 117,10 | 0,34% | 405,00 |
| 09.07.2026 | 119,65 | 120,85 | 116,35 | 116,70 | -2,49% | 56,00 |
| 08.07.2026 | 118,68 | 122,15 | 116,95 | 119,68 | 1,44% | 270,00 |
| 07.07.2026 | 113,68 | 118,08 | 111,90 | 117,98 | 4,08% | 315,00 |
| 06.07.2026 | 114,78 | 115,03 | 112,83 | 113,35 | -0,98% | 445,00 |
| 03.07.2026 | 114,88 | 114,88 | 113,75 | 114,48 | 0,55% | 3,00 |
| 02.07.2026 | 112,73 | 114,18 | 111,45 | 113,85 | 0,49% | 164,00 |
| 01.07.2026 | 113,33 | 114,65 | 111,98 | 113,30 | -0,83% | 25,00 |
| 30.06.2026 | 115,55 | 117,15 | 113,83 | 114,25 | -1,13% | 1,00 |
| 29.06.2026 | 116,30 | 117,90 | 115,53 | 115,55 | -0,58% | 175,00 |
| 26.06.2026 | 116,45 | 117,68 | 114,70 | 116,23 | -0,87% | 218,00 |
| 25.06.2026 | 117,68 | 118,95 | 116,43 | 117,25 | -0,59% | 118,00 |
| 24.06.2026 | 118,05 | 118,93 | 115,28 | 117,95 | -0,38% | 51,00 |
| 23.06.2026 | 115,35 | 118,40 | 114,75 | 118,40 | 2,40% | 80,00 |
| 22.06.2026 | 113,20 | 115,85 | 112,90 | 115,63 | 1,51% | 228,00 |
| 19.06.2026 | 114,13 | 114,70 | 112,83 | 113,90 | 0,07% | 133,00 |
| 18.06.2026 | 115,20 | 116,50 | 112,58 | 113,83 | -1,13% | 209,00 |
| 17.06.2026 | 113,13 | 115,43 | 111,85 | 115,13 | 1,57% | 35,00 |
| 16.06.2026 | 113,38 | 113,85 | 111,65 | 113,35 | -1,03% | 504,00 |
| 15.06.2026 | 115,20 | 115,70 | 111,90 | 114,53 | -3,64% | 1.087,00 |
| 12.06.2026 | 117,75 | 119,95 | 115,65 | 118,85 | -0,36% | 180,00 |
| 11.06.2026 | 121,75 | 123,25 | 118,25 | 119,28 | -1,30% | 93,00 |
| 10.06.2026 | 118,90 | 121,25 | 117,00 | 120,85 | 1,85% | 343,00 |
| 09.06.2026 | 120,70 | 120,70 | 117,45 | 118,65 | -2,37% | 84,00 |
| 08.06.2026 | 122,23 | 123,33 | 119,40 | 121,53 | 1,02% | 375,00 |
| 05.06.2026 | 121,13 | 122,23 | 119,60 | 120,30 | -0,66% | 808,00 |
| 04.06.2026 | 121,23 | 122,50 | 119,83 | 121,10 | -0,41% | 205,00 |
| 03.06.2026 | 120,40 | 121,90 | 117,60 | 121,60 | 1,67% | 417,00 |
| 02.06.2026 | 118,40 | 119,70 | 114,90 | 119,60 | 1,81% | 1.132,00 |
| 01.06.2026 | 115,38 | 118,90 | 114,53 | 117,48 | 3,00% | 853,00 |
| 29.05.2026 | 114,73 | 115,50 | 113,20 | 114,05 | -1,47% | 788,00 |
| 28.05.2026 | 117,80 | 117,85 | 114,45 | 115,75 | -0,81% | 1.453,00 |
| 27.05.2026 | 115,95 | 117,35 | 113,50 | 116,70 | -1,04% | 1.198,00 |
| 26.05.2026 | 118,98 | 121,38 | 117,63 | 117,93 | 1,16% | 1.003,00 |
| 25.05.2026 | 116,68 | 117,50 | 115,80 | 116,58 | -4,05% | 288,00 |
| 22.05.2026 | 121,25 | 122,30 | 118,50 | 121,50 | -0,92% | 1.936,00 |
| 21.05.2026 | 122,50 | 124,70 | 120,93 | 122,63 | 0,86% | 4.266,00 |
| 20.05.2026 | 123,65 | 125,63 | 120,58 | 121,58 | -2,15% | 11.927,00 |
| 19.05.2026 | 123,65 | 124,50 | 121,00 | 124,25 | 1,22% | 8.755,00 |
| 18.05.2026 | 121,35 | 123,33 | 116,95 | 122,75 | 1,76% | 5.380,00 |
| 15.05.2026 | 117,43 | 120,68 | 115,68 | 120,63 | 3,43% | 60.729,00 |
| 14.05.2026 | 114,60 | 117,28 | 114,50 | 116,63 | 1,83% | 462,00 |
| 13.05.2026 | 113,60 | 115,05 | 113,10 | 114,53 | 0,04% | 2.118,00 |
| 12.05.2026 | 113,93 | 114,93 | 112,80 | 114,48 | 1,06% | 112.799,00 |
| 11.05.2026 | 112,45 | 113,33 | 110,50 | 113,28 | 2,23% | 116.108,00 |
| 08.05.2026 | 110,98 | 112,78 | 108,50 | 110,80 | -0,29% | 118.750,00 |
| 07.05.2026 | 114,70 | 114,88 | 109,48 | 111,13 | -3,33% | 761,00 |
| 06.05.2026 | 121,00 | 121,00 | 109,70 | 114,95 | -4,65% | 2.071,00 |
| 05.05.2026 | 120,73 | 122,38 | 119,55 | 120,55 | -0,54% | 1.010,00 |
| 04.05.2026 | 118,03 | 121,80 | 117,50 | 121,20 | 1,36% | 1.033,00 |
| 30.04.2026 | 120,15 | 121,10 | 116,83 | 119,58 | 0,59% | 1.212,00 |
| 29.04.2026 | 115,95 | 119,20 | 115,85 | 118,88 | 3,08% | 1.402,00 |
| 28.04.2026 | 114,93 | 117,40 | 114,50 | 115,33 | 1,27% | 653,00 |
| 27.04.2026 | 114,33 | 115,55 | 113,23 | 113,88 | 0,57% | 995,00 |
| 24.04.2026 | 115,08 | 116,70 | 112,40 | 113,23 | -1,39% | 741,00 |
| 23.04.2026 | 114,60 | 116,35 | 113,55 | 114,83 | 0,77% | 1.319,00 |
| 22.04.2026 | 110,65 | 114,30 | 109,35 | 113,95 | 0,66% | 660,00 |
| 21.04.2026 | 109,20 | 113,33 | 108,95 | 113,20 | 3,45% | 1.323,00 |
| 20.04.2026 | 111,03 | 112,05 | 108,88 | 109,43 | 0,14% | 1.463,00 |
| 17.04.2026 | 113,45 | 115,05 | 104,85 | 109,28 | -3,98% | 3.102,00 |
| 16.04.2026 | 111,55 | 114,48 | 111,00 | 113,80 | 1,40% | 1.689,00 |
| 15.04.2026 | 112,33 | 114,10 | 111,53 | 112,23 | -0,88% | 1.382,00 |
| 14.04.2026 | 115,95 | 116,80 | 112,53 | 113,23 | -2,56% | 1.925,00 |
| 13.04.2026 | 122,10 | 122,60 | 115,33 | 116,20 | 0,17% | 1.627,00 |
| 10.04.2026 | 116,45 | 118,10 | 114,50 | 116,00 | -0,60% | 924,00 |
| 09.04.2026 | 120,03 | 122,00 | 115,40 | 116,70 | -2,30% | 2.578,00 |
| 08.04.2026 | 115,00 | 119,55 | 113,50 | 119,45 | -4,67% | 4.747,00 |
| 07.04.2026 | 124,05 | 126,90 | 122,05 | 125,30 | 1,64% | 2.555,00 |
| 02.04.2026 | 126,00 | 128,00 | 122,17 | 123,28 | 1,84% | 1.976,00 |