2,899€
-1,08%
Echtzeit-Aktienkurs Eurobank Ergasias S.A.
Bid:
Ask:
Aktienkurse zur Eurobank Ergasias S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,85 | 2,93 | 2,85 | 2,93 | 1,14% | 5.000,00 |
| 26.06.2025 | 2,82 | 2,90 | 2,82 | 2,90 | 1,12% | 10.980,00 |
| 25.06.2025 | 2,86 | 2,87 | 2,85 | 2,87 | 0,46% | 15.000,00 |
| 24.06.2025 | 2,75 | 2,87 | 2,75 | 2,85 | 3,45% | 14.525,00 |
| 23.06.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 3,26% | 26.000,00 |
| 20.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,79% | 5.000,00 |
| 19.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 18.06.2025 | 2,67 | 2,70 | 2,67 | 2,70 | 0,33% | 2.000,00 |
| 17.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,32% | 1.050,00 |
| 16.06.2025 | 2,66 | 2,73 | 2,66 | 2,73 | 1,11% | 4.000,00 |
| 13.06.2025 | 2,67 | 2,70 | 2,67 | 2,70 | -0,66% | 12.962,00 |
| 12.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,62% | - |
| 11.06.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -1,72% | 4.000,00 |
| 10.06.2025 | 2,74 | 2,80 | 2,74 | 2,78 | 0,29% | 12.500,00 |
| 09.06.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 0,95% | 2.500,00 |
| 06.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,07% | - |
| 05.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 04.06.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 1,59% | 6.800,00 |
| 03.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,11% | - |
| 02.06.2025 | 2,67 | 2,76 | 2,67 | 2,71 | 0,37% | 6.550,00 |
| 30.05.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -2,35% | 600,00 |
| 29.05.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -0,65% | 4.000,00 |
| 28.05.2025 | 2,69 | 2,80 | 2,69 | 2,78 | 5,50% | 21.000,00 |
| 27.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,65% | - |
| 26.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,32% | - |
| 23.05.2025 | 2,63 | 2,66 | 2,63 | 2,66 | 1,07% | 4.000,00 |
| 22.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,34% | - |
| 21.05.2025 | 2,63 | 2,67 | 2,62 | 2,62 | -1,32% | 1.225,00 |
| 20.05.2025 | 2,59 | 2,65 | 2,59 | 2,65 | 2,67% | 4.400,00 |
| 19.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,58% | 5.000,00 |
| 16.05.2025 | 2,57 | 2,59 | 2,57 | 2,57 | 0,00% | 60.000,00 |
| 15.05.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -1,15% | 40.000,00 |
| 14.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,52% | 500,00 |
| 13.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,18% | 5.000,00 |
| 12.05.2025 | 2,50 | 2,62 | 2,50 | 2,62 | 7,69% | 11.000,00 |
| 09.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,46% | - |
| 08.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,73% | - |
| 07.05.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -1,05% | 6.439,00 |
| 06.05.2025 | 2,51 | 2,51 | 2,48 | 2,48 | 0,90% | 1.750,00 |
| 05.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -3,88% | - |
| 02.05.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 2,12% | 9.000,00 |
| 30.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,30% | - |
| 29.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,60% | - |
| 28.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,48% | - |
| 25.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 24.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,27% | - |
| 23.04.2025 | 2,47 | 2,52 | 2,47 | 2,52 | 7,11% | 1.000,00 |
| 22.04.2025 | 2,24 | 2,35 | 2,24 | 2,35 | 4,08% | 4.000,00 |
| 17.04.2025 | 2,39 | 2,39 | 2,26 | 2,26 | -4,20% | 14.000,00 |
| 16.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,13% | - |
| 15.04.2025 | 2,35 | 2,36 | 2,34 | 2,35 | 2,13% | 11.601,00 |
| 14.04.2025 | 2,21 | 2,30 | 2,21 | 2,30 | 1,90% | 4.645,00 |
| 11.04.2025 | 2,21 | 2,26 | 2,20 | 2,26 | -3,25% | 24.000,00 |
| 10.04.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | 6.627,00 |
| 09.04.2025 | 2,21 | 2,36 | 2,17 | 2,36 | 3,97% | 21.601,00 |
| 08.04.2025 | 2,03 | 2,28 | 2,03 | 2,27 | 7,34% | 11.250,00 |
| 07.04.2025 | 2,04 | 2,11 | 2,04 | 2,11 | -2,76% | 4.000,00 |
| 04.04.2025 | 2,41 | 2,41 | 2,17 | 2,17 | -12,06% | 51.300,00 |
| 03.04.2025 | 2,52 | 2,54 | 2,47 | 2,47 | -1,48% | 5.030,00 |
| 02.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,24% | - |
| 01.04.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -1,38% | 300,00 |
| 31.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,46% | - |
| 28.03.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -2,26% | 800,00 |
| 27.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 26.03.2025 | 2,63 | 2,69 | 2,63 | 2,69 | 3,22% | 4.000,00 |
| 25.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,93% | - |
| 24.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,60% | - |
| 21.03.2025 | 2,60 | 2,62 | 2,60 | 2,62 | -0,27% | 500,00 |
| 20.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,05% | - |
| 19.03.2025 | 2,56 | 2,69 | 2,56 | 2,69 | 0,83% | 18.000,00 |
| 18.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,30% | - |
| 17.03.2025 | 2,63 | 2,66 | 2,63 | 2,66 | 2,95% | 4.525,00 |
| 14.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,02% | - |
| 13.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,48% | - |
| 12.03.2025 | 2,43 | 2,52 | 2,43 | 2,52 | 2,57% | 840,00 |
| 11.03.2025 | 2,41 | 2,46 | 2,41 | 2,45 | -1,56% | 9.999,00 |
| 10.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,24% | - |
| 07.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,04% | - |
| 06.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 05.03.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 4,29% | 4.000,00 |
| 04.03.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -4,95% | 9.600,00 |
| 03.03.2025 | 2,52 | 2,53 | 2,51 | 2,53 | -0,63% | 9.000,00 |
| 28.02.2025 | 2,47 | 2,54 | 2,47 | 2,54 | 2,50% | 500,00 |
| 27.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,20% | - |
| 26.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,55% | - |
| 25.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,73% | - |
| 24.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,44% | - |
| 21.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,04% | - |
| 20.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,04% | - |
| 19.02.2025 | 2,47 | 2,53 | 2,47 | 2,50 | 0,28% | 9.100,00 |
| 18.02.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 2,72% | 390,00 |
| 17.02.2025 | 2,45 | 2,45 | 2,42 | 2,43 | 0,87% | 9.973,00 |
| 14.02.2025 | 2,45 | 2,45 | 2,41 | 2,41 | 0,79% | 4.330,00 |
| 13.02.2025 | 2,36 | 2,39 | 2,36 | 2,39 | 1,75% | 2.500,00 |
| 12.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,43% | 10,00 |
| 11.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,13% | 1.500,00 |
| 10.02.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,10% | - |
| 07.02.2025 | 2,31 | 2,38 | 2,31 | 2,36 | 2,08% | 10.511,00 |
| 06.02.2025 | 2,30 | 2,33 | 2,29 | 2,31 | -0,34% | 7.500,00 |
| 05.02.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 1,13% | 500,00 |