108,730€
-9,00%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 115,08 | 115,08 | 108,42 | 108,42 | -9,26% | 12,00 |
| 02.04.2025 | 118,78 | 119,48 | 118,78 | 119,48 | -0,02% | - |
| 01.04.2025 | 117,86 | 119,50 | 117,86 | 119,50 | 0,42% | 10,00 |
| 31.03.2025 | 115,78 | 119,00 | 115,78 | 119,00 | 2,52% | 27,00 |
| 28.03.2025 | 116,02 | 116,08 | 116,02 | 116,08 | -0,90% | - |
| 27.03.2025 | 118,36 | 118,36 | 117,14 | 117,14 | -2,37% | - |
| 26.03.2025 | 117,16 | 119,98 | 117,16 | 119,98 | 1,82% | - |
| 25.03.2025 | 117,90 | 117,90 | 117,84 | 117,84 | 2,03% | - |
| 24.03.2025 | 115,50 | 115,50 | 115,50 | 115,50 | 0,09% | - |
| 21.03.2025 | 113,42 | 115,40 | 113,42 | 115,40 | 0,93% | - |
| 20.03.2025 | 114,10 | 114,34 | 114,10 | 114,34 | -0,05% | - |
| 19.03.2025 | 111,30 | 114,40 | 111,30 | 114,40 | 2,33% | - |
| 18.03.2025 | 112,86 | 112,86 | 111,80 | 111,80 | -1,20% | - |
| 17.03.2025 | 113,16 | 113,16 | 113,16 | 113,16 | -0,44% | - |
| 14.03.2025 | 111,48 | 113,66 | 111,48 | 113,66 | 2,08% | - |
| 13.03.2025 | 113,26 | 113,26 | 111,34 | 111,34 | -2,28% | - |
| 12.03.2025 | 112,80 | 113,94 | 112,80 | 113,94 | 0,12% | - |
| 11.03.2025 | 115,12 | 115,12 | 113,80 | 113,80 | -1,69% | - |
| 10.03.2025 | 114,56 | 116,40 | 114,56 | 115,76 | 0,49% | 50,00 |
| 07.03.2025 | 112,18 | 115,20 | 112,18 | 115,20 | 1,62% | - |
| 06.03.2025 | 112,10 | 113,36 | 112,10 | 113,36 | 0,64% | - |
| 05.03.2025 | 113,52 | 113,52 | 112,64 | 112,64 | -0,28% | - |
| 04.03.2025 | 113,60 | 113,60 | 112,96 | 112,96 | -0,88% | 2,00 |
| 03.03.2025 | 120,66 | 120,66 | 113,96 | 113,96 | -5,86% | - |
| 28.02.2025 | 125,40 | 128,12 | 121,06 | 121,06 | -3,52% | 163,00 |
| 27.02.2025 | 123,08 | 125,48 | 123,08 | 125,48 | 1,69% | - |
| 26.02.2025 | 124,18 | 124,18 | 122,84 | 123,40 | -1,01% | 34,00 |
| 25.02.2025 | 126,90 | 126,90 | 124,66 | 124,66 | -2,27% | - |
| 24.02.2025 | 125,70 | 127,56 | 125,70 | 127,56 | 0,44% | - |
| 21.02.2025 | 128,08 | 128,08 | 127,00 | 127,00 | -1,55% | 10,00 |
| 20.02.2025 | 128,04 | 129,00 | 128,04 | 129,00 | 0,16% | - |
| 19.02.2025 | 124,96 | 129,00 | 124,96 | 128,80 | 2,73% | 40,00 |
| 18.02.2025 | 125,12 | 125,38 | 125,12 | 125,38 | 0,19% | - |
| 17.02.2025 | 122,68 | 125,14 | 122,68 | 125,14 | 1,69% | 70,00 |
| 14.02.2025 | 122,52 | 123,06 | 122,52 | 123,06 | 0,11% | - |
| 13.02.2025 | 122,22 | 122,92 | 122,22 | 122,92 | -0,65% | - |
| 12.02.2025 | 129,10 | 129,10 | 123,72 | 123,72 | -2,98% | 150,00 |
| 11.02.2025 | 126,44 | 128,04 | 126,44 | 127,52 | 2,64% | 19,00 |
| 10.02.2025 | 124,24 | 124,24 | 124,24 | 124,24 | 1,54% | 26,00 |
| 07.02.2025 | 121,74 | 122,36 | 121,74 | 122,36 | 0,33% | - |
| 06.02.2025 | 121,96 | 121,96 | 121,96 | 121,96 | -0,46% | - |
| 05.02.2025 | 122,14 | 122,52 | 122,14 | 122,52 | -0,75% | - |
| 04.02.2025 | 120,16 | 123,44 | 120,16 | 123,44 | 1,00% | - |
| 03.02.2025 | 123,34 | 123,34 | 122,22 | 122,22 | 1,09% | - |
| 31.01.2025 | 123,78 | 123,78 | 120,86 | 120,90 | -2,17% | - |
| 30.01.2025 | 123,58 | 123,58 | 123,58 | 123,58 | -0,79% | - |
| 29.01.2025 | 123,86 | 124,56 | 123,86 | 124,56 | -0,34% | - |
| 28.01.2025 | 126,12 | 126,12 | 124,98 | 124,98 | 0,64% | - |
| 27.01.2025 | 124,64 | 124,84 | 124,18 | 124,18 | -1,73% | 137,00 |
| 24.01.2025 | 127,14 | 127,14 | 126,36 | 126,36 | -1,25% | 20,00 |
| 23.01.2025 | 127,78 | 130,40 | 127,76 | 127,96 | -0,51% | 54,00 |
| 22.01.2025 | 128,90 | 128,90 | 128,62 | 128,62 | -1,05% | - |
| 21.01.2025 | 137,64 | 137,64 | 129,54 | 129,98 | -4,43% | 200,00 |
| 20.01.2025 | 131,26 | 136,00 | 130,42 | 136,00 | 2,44% | 294,00 |
| 17.01.2025 | 132,98 | 134,44 | 132,76 | 132,76 | -0,69% | 25,00 |
| 16.01.2025 | 132,00 | 133,68 | 132,00 | 133,68 | 0,69% | 131,00 |
| 15.01.2025 | 130,92 | 133,06 | 130,92 | 132,76 | 1,13% | 15,00 |
| 14.01.2025 | 130,26 | 131,82 | 130,26 | 131,28 | 2,72% | 100,00 |
| 13.01.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,13% | - |
| 10.01.2025 | 126,16 | 127,64 | 126,16 | 127,64 | 1,54% | - |
| 09.01.2025 | 123,66 | 125,70 | 123,66 | 125,70 | 1,31% | - |
| 08.01.2025 | 125,10 | 125,10 | 124,08 | 124,08 | 0,85% | 40,00 |
| 07.01.2025 | 120,24 | 123,40 | 120,24 | 123,04 | 1,77% | 112,00 |
| 06.01.2025 | 120,90 | 120,90 | 120,90 | 120,90 | -1,02% | - |
| 03.01.2025 | 121,14 | 122,14 | 121,14 | 122,14 | 0,63% | 70,00 |
| 02.01.2025 | 117,22 | 121,38 | 117,22 | 121,38 | 5,71% | - |
| 30.12.2024 | 114,82 | 114,82 | 114,82 | 114,82 | -0,40% | - |
| 27.12.2024 | 114,88 | 115,28 | 114,88 | 115,28 | 0,30% | - |
| 23.12.2024 | 113,54 | 114,94 | 113,54 | 114,94 | 0,98% | - |
| 20.12.2024 | 112,62 | 113,82 | 112,62 | 113,82 | -0,11% | - |
| 19.12.2024 | 114,64 | 114,64 | 113,94 | 113,94 | -1,56% | 157,00 |
| 18.12.2024 | 116,76 | 116,76 | 115,74 | 115,74 | -1,31% | - |
| 17.12.2024 | 117,64 | 117,64 | 117,28 | 117,28 | -1,87% | - |
| 16.12.2024 | 119,52 | 119,52 | 119,52 | 119,52 | -0,91% | - |
| 13.12.2024 | 120,14 | 120,62 | 120,14 | 120,62 | -0,33% | - |
| 12.12.2024 | 120,32 | 121,02 | 120,32 | 121,02 | -0,46% | - |
| 11.12.2024 | 120,16 | 121,58 | 120,16 | 121,58 | 1,35% | - |
| 10.12.2024 | 120,56 | 121,52 | 119,96 | 119,96 | -1,64% | 40,00 |
| 09.12.2024 | 121,12 | 121,96 | 121,12 | 121,96 | 0,41% | - |
| 06.12.2024 | 121,46 | 121,46 | 121,46 | 121,46 | -1,19% | - |
| 05.12.2024 | 121,74 | 123,86 | 121,74 | 122,92 | 0,20% | 68,00 |
| 04.12.2024 | 124,60 | 124,60 | 122,68 | 122,68 | -2,32% | - |
| 03.12.2024 | 124,62 | 125,60 | 124,62 | 125,60 | 0,64% | - |
| 02.12.2024 | 126,54 | 126,54 | 124,80 | 124,80 | -0,76% | - |
| 29.11.2024 | 126,04 | 126,04 | 125,76 | 125,76 | -0,11% | - |
| 28.11.2024 | 124,82 | 125,90 | 124,82 | 125,90 | 0,08% | - |
| 27.11.2024 | 125,22 | 125,80 | 125,22 | 125,80 | -0,66% | - |
| 26.11.2024 | 125,04 | 127,00 | 125,04 | 126,64 | -2,22% | 81,00 |
| 25.11.2024 | 129,52 | 129,52 | 129,52 | 129,52 | -0,87% | - |
| 22.11.2024 | 128,68 | 130,66 | 128,68 | 130,66 | 1,04% | - |
| 21.11.2024 | 128,78 | 129,32 | 128,78 | 129,32 | 0,17% | - |
| 20.11.2024 | 128,30 | 129,10 | 128,30 | 129,10 | 1,45% | 12,00 |
| 19.11.2024 | 127,68 | 127,68 | 127,26 | 127,26 | -1,56% | - |
| 18.11.2024 | 129,28 | 129,28 | 129,28 | 129,28 | 1,44% | 15,00 |
| 15.11.2024 | 126,00 | 127,44 | 126,00 | 127,44 | -0,45% | - |
| 14.11.2024 | 126,74 | 128,02 | 126,74 | 128,02 | 0,74% | - |
| 13.11.2024 | 124,92 | 127,08 | 124,92 | 127,08 | 1,70% | - |
| 12.11.2024 | 124,10 | 124,96 | 124,10 | 124,96 | -1,06% | - |
| 11.11.2024 | 124,74 | 127,44 | 124,74 | 126,30 | 1,32% | 244,00 |
| 08.11.2024 | 117,00 | 124,66 | 117,00 | 124,66 | 6,51% | - |