108,280€
-9,45%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 116,07 | 116,20 | 108,44 | 108,74 | -9,22% | 360,00 |
| 02.04.2025 | 119,73 | 120,10 | 118,59 | 119,79 | -0,04% | - |
| 01.04.2025 | 118,86 | 120,01 | 117,86 | 119,84 | 1,08% | - |
| 31.03.2025 | 117,08 | 119,94 | 116,73 | 118,56 | 3,34% | - |
| 28.03.2025 | 117,27 | 118,23 | 114,03 | 114,73 | -2,30% | - |
| 27.03.2025 | 119,31 | 120,07 | 117,15 | 117,43 | 0,82% | - |
| 26.03.2025 | 118,20 | 120,95 | 116,46 | 116,48 | -0,64% | - |
| 25.03.2025 | 118,88 | 119,66 | 116,43 | 117,23 | -1,68% | - |
| 24.03.2025 | 115,48 | 119,66 | 115,38 | 119,23 | 3,95% | - |
| 21.03.2025 | 114,64 | 115,67 | 113,65 | 114,70 | -0,10% | - |
| 20.03.2025 | 115,07 | 115,83 | 113,49 | 114,81 | 0,67% | - |
| 19.03.2025 | 111,98 | 115,58 | 111,96 | 114,05 | 1,91% | - |
| 18.03.2025 | 114,00 | 114,34 | 110,94 | 111,91 | -1,59% | - |
| 17.03.2025 | 114,25 | 115,21 | 112,99 | 113,72 | 0,19% | - |
| 14.03.2025 | 112,32 | 114,07 | 110,41 | 113,51 | 1,90% | - |
| 13.03.2025 | 114,12 | 116,38 | 110,68 | 111,39 | -3,66% | - |
| 12.03.2025 | 113,58 | 116,50 | 112,63 | 115,62 | 2,70% | - |
| 11.03.2025 | 116,08 | 116,64 | 112,21 | 112,58 | -2,22% | - |
| 10.03.2025 | 115,35 | 118,90 | 114,54 | 115,14 | -0,25% | 336,00 |
| 07.03.2025 | 113,19 | 115,85 | 112,27 | 115,43 | 1,97% | - |
| 06.03.2025 | 113,06 | 114,04 | 111,74 | 113,20 | 0,24% | - |
| 05.03.2025 | 114,45 | 115,50 | 110,34 | 112,93 | -1,89% | - |
| 04.03.2025 | 114,56 | 116,57 | 112,01 | 115,10 | 0,45% | - |
| 03.03.2025 | 121,69 | 121,90 | 114,02 | 114,59 | -5,00% | - |
| 28.02.2025 | 121,70 | 129,74 | 119,52 | 120,62 | -3,95% | 164,00 |
| 27.02.2025 | 124,00 | 126,75 | 123,92 | 125,58 | 1,45% | - |
| 26.02.2025 | 125,23 | 125,62 | 122,62 | 123,79 | -0,85% | - |
| 25.02.2025 | 127,93 | 128,00 | 124,64 | 124,85 | -2,32% | - |
| 24.02.2025 | 126,82 | 128,32 | 126,55 | 127,82 | 0,42% | - |
| 21.02.2025 | 129,08 | 129,53 | 126,64 | 127,28 | -1,49% | - |
| 20.02.2025 | 128,81 | 129,78 | 128,15 | 129,21 | 0,14% | - |
| 19.02.2025 | 125,68 | 129,30 | 125,63 | 129,03 | 2,93% | - |
| 18.02.2025 | 126,25 | 127,00 | 122,88 | 125,36 | 0,96% | - |
| 17.02.2025 | 123,33 | 127,22 | 122,78 | 124,17 | 0,76% | - |
| 14.02.2025 | 123,45 | 125,42 | 123,01 | 123,23 | -0,11% | - |
| 13.02.2025 | 123,10 | 124,03 | 122,46 | 123,36 | -0,49% | - |
| 12.02.2025 | 127,57 | 130,98 | 123,88 | 123,97 | -2,90% | 143,00 |
| 11.02.2025 | 126,94 | 129,13 | 126,68 | 127,67 | 0,77% | - |
| 10.02.2025 | 123,33 | 126,86 | 122,95 | 126,70 | 3,42% | 36,00 |
| 07.02.2025 | 122,60 | 123,64 | 121,92 | 122,51 | 0,42% | - |
| 06.02.2025 | 122,98 | 125,00 | 120,77 | 122,00 | -0,61% | - |
| 05.02.2025 | 123,37 | 123,77 | 121,77 | 122,75 | -0,53% | - |
| 04.02.2025 | 121,55 | 124,59 | 120,46 | 123,40 | 0,50% | - |
| 03.02.2025 | 123,66 | 125,75 | 121,34 | 122,79 | 1,30% | - |
| 31.01.2025 | 125,46 | 127,50 | 120,79 | 121,22 | -2,76% | 800,00 |
| 30.01.2025 | 124,78 | 125,77 | 123,33 | 124,66 | -0,34% | - |
| 29.01.2025 | 124,45 | 125,73 | 123,91 | 125,09 | 0,14% | - |
| 28.01.2025 | 126,84 | 128,75 | 124,33 | 124,92 | -0,72% | - |
| 27.01.2025 | 125,50 | 128,17 | 124,56 | 125,82 | 0,22% | - |
| 24.01.2025 | 128,44 | 128,89 | 125,18 | 125,54 | -2,33% | 848,00 |
| 23.01.2025 | 128,33 | 130,39 | 127,86 | 128,54 | -0,17% | 9,00 |
| 22.01.2025 | 130,03 | 131,12 | 128,59 | 128,76 | -1,43% | - |
| 21.01.2025 | 136,34 | 137,00 | 129,28 | 130,63 | -3,06% | 16,00 |
| 20.01.2025 | 132,21 | 137,75 | 129,36 | 134,75 | 1,38% | 57,00 |
| 17.01.2025 | 133,80 | 135,50 | 132,42 | 132,91 | -0,84% | - |
| 16.01.2025 | 132,93 | 134,13 | 132,57 | 134,04 | 0,68% | - |
| 15.01.2025 | 132,22 | 133,25 | 130,49 | 133,14 | 0,99% | - |
| 14.01.2025 | 131,07 | 131,96 | 130,30 | 131,84 | 0,17% | - |
| 13.01.2025 | 130,15 | 133,00 | 127,89 | 131,62 | 2,60% | 1.300,00 |
| 10.01.2025 | 126,80 | 131,23 | 125,53 | 128,29 | 1,46% | - |
| 09.01.2025 | 124,54 | 126,50 | 124,11 | 126,45 | 1,56% | - |
| 08.01.2025 | 123,87 | 125,19 | 123,49 | 124,51 | 1,00% | - |
| 07.01.2025 | 121,56 | 124,15 | 120,84 | 123,28 | 1,32% | - |
| 06.01.2025 | 122,39 | 123,64 | 121,41 | 121,67 | -0,90% | - |
| 03.01.2025 | 122,25 | 123,21 | 121,60 | 122,77 | 1,03% | 6,00 |
| 02.01.2025 | 118,14 | 122,36 | 117,80 | 121,52 | 4,70% | - |
| 30.12.2024 | 115,79 | 116,41 | 115,09 | 116,07 | 0,49% | - |
| 27.12.2024 | 115,44 | 116,66 | 115,16 | 115,50 | 0,28% | - |
| 23.12.2024 | 114,28 | 115,49 | 113,70 | 115,18 | 0,86% | - |
| 20.12.2024 | 113,90 | 115,00 | 112,48 | 114,20 | 0,12% | 7,00 |
| 19.12.2024 | 115,53 | 116,40 | 113,93 | 114,06 | -1,12% | - |
| 18.12.2024 | 117,18 | 118,59 | 115,35 | 115,35 | -1,73% | - |
| 17.12.2024 | 118,97 | 120,04 | 115,93 | 117,38 | -1,05% | - |
| 16.12.2024 | 120,27 | 121,10 | 118,23 | 118,62 | -1,80% | - |
| 13.12.2024 | 120,90 | 122,01 | 119,51 | 120,80 | -0,13% | - |
| 12.12.2024 | 121,39 | 122,01 | 120,50 | 120,96 | -0,55% | - |
| 11.12.2024 | 121,19 | 122,09 | 120,08 | 121,63 | 1,11% | - |
| 10.12.2024 | 120,95 | 123,09 | 119,75 | 120,29 | -0,74% | - |
| 09.12.2024 | 121,61 | 122,55 | 120,98 | 121,19 | 0,17% | - |
| 06.12.2024 | 122,74 | 122,99 | 119,56 | 120,99 | -1,55% | - |
| 05.12.2024 | 122,96 | 124,65 | 122,21 | 122,89 | -0,26% | - |
| 04.12.2024 | 125,39 | 126,20 | 121,92 | 123,21 | -1,75% | - |
| 03.12.2024 | 125,44 | 127,03 | 123,93 | 125,41 | 0,34% | 120,00 |
| 02.12.2024 | 127,17 | 127,71 | 124,14 | 124,98 | -0,85% | 60,00 |
| 29.11.2024 | 126,79 | 128,00 | 125,00 | 126,05 | -0,53% | - |
| 28.11.2024 | 126,06 | 127,10 | 125,68 | 126,72 | 0,60% | - |
| 27.11.2024 | 126,64 | 127,36 | 125,13 | 125,97 | -0,45% | - |
| 26.11.2024 | 125,94 | 127,00 | 125,25 | 126,54 | 0,63% | 180,00 |
| 25.11.2024 | 129,24 | 130,84 | 125,53 | 125,75 | -3,93% | - |
| 22.11.2024 | 129,24 | 131,45 | 128,94 | 130,89 | 1,21% | - |
| 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% | - |