129,440€
0,36%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 129,30 | 131,19 | 129,02 | 129,32 | 0,09% | - |
| 20.11.2024 | 127,54 | 129,52 | 127,54 | 129,21 | 1,25% | - |
| 19.11.2024 | 128,95 | 130,36 | 127,32 | 127,62 | -1,02% | - |
| 18.11.2024 | 128,46 | 129,40 | 127,39 | 128,94 | 0,81% | - |
| 15.11.2024 | 127,11 | 129,77 | 126,65 | 127,90 | -0,47% | - |
| 14.11.2024 | 127,31 | 129,25 | 126,21 | 128,50 | 1,02% | - |
| 13.11.2024 | 125,80 | 127,52 | 124,29 | 127,20 | 1,51% | - |
| 12.11.2024 | 124,77 | 126,61 | 124,66 | 125,31 | 0,31% | 300,00 |
| 11.11.2024 | 125,37 | 126,92 | 124,38 | 124,92 | -0,22% | - |
| 08.11.2024 | 117,06 | 126,00 | 116,32 | 125,19 | 6,94% | - |
| 07.11.2024 | 118,47 | 119,50 | 115,65 | 117,07 | -1,18% | - |
| 06.11.2024 | 113,12 | 119,88 | 113,00 | 118,47 | 6,01% | - |
| 05.11.2024 | 112,73 | 113,77 | 111,22 | 111,75 | -1,10% | - |
| 04.11.2024 | 112,58 | 113,19 | 111,49 | 112,99 | 1,66% | - |
| 01.11.2024 | 112,12 | 113,35 | 111,08 | 111,14 | -0,77% | 400,00 |
| 31.10.2024 | 110,90 | 113,06 | 110,18 | 112,00 | 0,56% | - |
| 30.10.2024 | 111,69 | 113,17 | 110,85 | 111,38 | -0,74% | - |
| 29.10.2024 | 112,12 | 113,51 | 111,11 | 112,21 | -1,09% | - |
| 28.10.2024 | 110,72 | 113,46 | 110,04 | 113,45 | -0,52% | - |
| 25.10.2024 | 114,79 | 116,25 | 113,46 | 114,04 | -0,79% | - |
| 24.10.2024 | 116,23 | 117,53 | 114,48 | 114,95 | -0,61% | - |
| 23.10.2024 | 115,89 | 116,50 | 114,76 | 115,65 | -0,20% | 1.020,00 |
| 22.10.2024 | 116,11 | 117,77 | 115,54 | 115,88 | -0,28% | - |
| 21.10.2024 | 116,63 | 118,05 | 116,13 | 116,20 | -0,27% | - |
| 18.10.2024 | 117,51 | 117,66 | 115,52 | 116,51 | -0,70% | 14,00 |
| 17.10.2024 | 116,54 | 117,82 | 115,95 | 117,33 | 0,00% | - |
| 16.10.2024 | 116,74 | 117,92 | 116,00 | 117,33 | 0,41% | - |
| 15.10.2024 | 117,00 | 118,81 | 116,20 | 116,85 | -3,06% | - |
| 14.10.2024 | 120,44 | 121,68 | 119,24 | 120,54 | -0,50% | 34,00 |
| 11.10.2024 | 120,50 | 122,02 | 119,29 | 121,14 | 0,25% | - |
| 10.10.2024 | 119,73 | 122,00 | 119,10 | 120,84 | 0,97% | - |
| 09.10.2024 | 119,08 | 120,06 | 117,75 | 119,68 | 0,74% | - |
| 08.10.2024 | 120,86 | 122,00 | 117,95 | 118,80 | -2,91% | 120,00 |
| 07.10.2024 | 121,11 | 123,38 | 121,00 | 122,36 | 0,91% | - |
| 04.10.2024 | 118,56 | 121,57 | 118,26 | 121,26 | 2,20% | - |
| 03.10.2024 | 116,42 | 118,74 | 115,67 | 118,65 | 2,16% | - |
| 02.10.2024 | 116,30 | 117,94 | 114,55 | 116,14 | 1,26% | - |
| 01.10.2024 | 110,40 | 114,99 | 108,83 | 114,70 | 3,88% | - |
| 30.09.2024 | 110,32 | 110,80 | 108,34 | 110,42 | 0,61% | - |
| 27.09.2024 | 107,99 | 109,87 | 107,47 | 109,75 | 1,88% | - |
| 26.09.2024 | 109,89 | 112,25 | 107,32 | 107,73 | -3,79% | 100,00 |
| 25.09.2024 | 113,88 | 115,00 | 111,87 | 111,97 | -2,17% | 138,00 |
| 24.09.2024 | 115,72 | 116,46 | 114,18 | 114,45 | -0,46% | - |
| 23.09.2024 | 112,86 | 115,40 | 112,51 | 114,98 | 1,83% | - |
| 20.09.2024 | 112,39 | 112,95 | 111,02 | 112,91 | 0,66% | - |
| 19.09.2024 | 113,01 | 113,79 | 111,89 | 112,17 | 0,15% | - |
| 18.09.2024 | 110,22 | 112,23 | 109,33 | 112,00 | 1,07% | - |
| 17.09.2024 | 109,50 | 110,93 | 108,35 | 110,81 | 1,33% | - |
| 16.09.2024 | 107,20 | 109,36 | 107,10 | 109,36 | 1,49% | 102,00 |
| 13.09.2024 | 106,76 | 108,26 | 106,58 | 107,75 | 0,95% | - |
| 12.09.2024 | 107,98 | 108,57 | 105,70 | 106,74 | -0,20% | 44,00 |
| 11.09.2024 | 107,88 | 108,69 | 105,23 | 106,95 | -0,85% | 116,00 |
| 10.09.2024 | 109,10 | 109,46 | 107,02 | 107,87 | -1,19% | - |
| 09.09.2024 | 108,73 | 110,02 | 108,63 | 109,17 | 0,56% | - |
| 06.09.2024 | 109,60 | 111,00 | 108,03 | 108,56 | -0,89% | 688,00 |
| 05.09.2024 | 111,37 | 112,45 | 109,03 | 109,53 | -1,16% | 1.245,00 |
| 04.09.2024 | 111,40 | 113,24 | 110,46 | 110,81 | -1,09% | 2.828,00 |
| 03.09.2024 | 117,52 | 117,61 | 111,94 | 112,03 | -4,78% | 473,00 |
| 02.09.2024 | 117,00 | 118,78 | 117,00 | 117,65 | 0,90% | - |
| 30.08.2024 | 117,57 | 118,50 | 115,28 | 116,60 | -0,46% | - |
| 29.08.2024 | 115,50 | 118,03 | 115,50 | 117,14 | 1,18% | - |
| 28.08.2024 | 116,00 | 116,13 | 114,53 | 115,77 | 0,73% | 345,00 |
| 27.08.2024 | 116,69 | 117,66 | 114,77 | 114,93 | -1,39% | - |
| 26.08.2024 | 113,97 | 117,53 | 113,50 | 116,55 | 2,80% | 150,00 |
| 23.08.2024 | 112,69 | 114,25 | 112,64 | 113,37 | 0,24% | - |
| 22.08.2024 | 111,99 | 113,74 | 111,83 | 113,10 | 0,96% | - |
| 21.08.2024 | 112,43 | 113,98 | 111,89 | 112,02 | -0,51% | - |
| 20.08.2024 | 115,13 | 116,55 | 112,25 | 112,59 | -2,69% | - |
| 19.08.2024 | 115,50 | 117,26 | 114,95 | 115,70 | -0,42% | - |
| 16.08.2024 | 116,55 | 116,71 | 114,32 | 116,19 | -0,51% | - |
| 15.08.2024 | 114,96 | 117,02 | 114,87 | 116,78 | 1,68% | - |
| 14.08.2024 | 115,40 | 115,40 | 114,00 | 114,85 | -0,10% | - |
| 13.08.2024 | 117,64 | 118,46 | 114,70 | 114,97 | -2,38% | - |
| 12.08.2024 | 116,13 | 117,77 | 116,11 | 117,77 | 1,60% | - |
| 09.08.2024 | 117,68 | 117,82 | 114,69 | 115,92 | -0,16% | - |
| 08.08.2024 | 112,42 | 116,22 | 111,92 | 116,11 | 2,99% | - |
| 07.08.2024 | 112,53 | 114,76 | 112,09 | 112,74 | 0,75% | - |
| 06.08.2024 | 112,62 | 114,54 | 111,81 | 111,90 | -0,44% | - |
| 05.08.2024 | 111,20 | 113,51 | 108,50 | 112,39 | -0,04% | - |
| 02.08.2024 | 113,94 | 115,90 | 110,00 | 112,44 | -1,43% | - |
| 01.08.2024 | 117,38 | 118,49 | 113,66 | 114,07 | -2,60% | - |
| 31.07.2024 | 117,65 | 119,03 | 116,86 | 117,11 | 0,34% | - |
| 30.07.2024 | 115,37 | 117,29 | 114,79 | 116,71 | 0,91% | - |
| 29.07.2024 | 117,95 | 118,27 | 114,48 | 115,66 | -1,28% | - |
| 26.07.2024 | 117,19 | 117,65 | 115,63 | 117,16 | -0,01% | - |
| 25.07.2024 | 114,83 | 118,00 | 113,75 | 117,17 | 1,53% | - |
| 24.07.2024 | 115,04 | 116,63 | 114,83 | 115,40 | 0,30% | - |
| 23.07.2024 | 116,51 | 117,15 | 114,39 | 115,05 | -1,29% | - |
| 22.07.2024 | 119,17 | 119,22 | 116,55 | 116,55 | -1,96% | - |
| 19.07.2024 | 121,38 | 122,76 | 118,24 | 118,88 | -1,99% | - |
| 18.07.2024 | 121,85 | 123,44 | 120,41 | 121,29 | 0,17% | - |
| 17.07.2024 | 119,57 | 121,58 | 118,76 | 121,08 | 0,36% | - |
| 16.07.2024 | 121,26 | 122,29 | 120,24 | 120,64 | -0,84% | - |
| 15.07.2024 | 118,42 | 123,23 | 117,90 | 121,66 | 2,94% | - |
| 12.07.2024 | 117,84 | 118,88 | 117,22 | 118,19 | 0,19% | - |
| 11.07.2024 | 116,81 | 118,28 | 115,30 | 117,96 | 1,14% | 400,00 |
| 10.07.2024 | 115,63 | 116,68 | 115,35 | 116,63 | 0,34% | - |
| 09.07.2024 | 116,15 | 117,31 | 114,38 | 116,23 | 0,16% | - |
| 08.07.2024 | 114,96 | 116,04 | 114,30 | 116,04 | 0,70% | 40,00 |
| 05.07.2024 | 117,12 | 117,66 | 114,86 | 115,23 | -2,01% | - |