108,740€
-9,22%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 113,00 | 115,52 | 108,84 | 109,96 | -8,20% | 1.302,00 |
| 02.04.2025 | 118,92 | 120,20 | 118,86 | 119,78 | 0,30% | 707,00 |
| 01.04.2025 | 118,20 | 120,46 | 117,80 | 119,42 | 0,20% | 953,00 |
| 31.03.2025 | 118,44 | 119,86 | 116,64 | 119,18 | 3,10% | 830,00 |
| 28.03.2025 | 116,50 | 118,58 | 115,60 | 115,60 | -1,20% | 303,00 |
| 27.03.2025 | 119,76 | 120,10 | 117,00 | 117,00 | -2,26% | 366,00 |
| 26.03.2025 | 118,78 | 121,20 | 117,70 | 119,70 | 1,00% | 979,00 |
| 25.03.2025 | 118,62 | 119,56 | 117,90 | 118,52 | 0,22% | 651,00 |
| 24.03.2025 | 115,96 | 119,20 | 115,96 | 118,26 | 3,10% | 1.347,00 |
| 21.03.2025 | 115,16 | 115,16 | 113,48 | 114,70 | 0,37% | 718,00 |
| 20.03.2025 | 115,80 | 116,16 | 114,28 | 114,28 | -0,45% | 516,00 |
| 19.03.2025 | 112,94 | 114,80 | 112,04 | 114,80 | 2,92% | 573,00 |
| 18.03.2025 | 114,34 | 114,92 | 111,54 | 111,54 | -1,67% | 773,00 |
| 17.03.2025 | 114,84 | 115,32 | 112,90 | 113,44 | -0,58% | 1.296,00 |
| 14.03.2025 | 112,66 | 114,10 | 110,60 | 114,10 | 1,75% | 596,00 |
| 13.03.2025 | 113,76 | 117,50 | 112,14 | 112,14 | -1,92% | 768,00 |
| 12.03.2025 | 113,98 | 116,00 | 113,38 | 114,34 | -0,44% | 1.370,00 |
| 11.03.2025 | 115,46 | 116,84 | 114,10 | 114,84 | -1,41% | 1.815,00 |
| 10.03.2025 | 115,94 | 119,20 | 114,74 | 116,48 | 2,23% | 575,00 |
| 07.03.2025 | 114,10 | 115,08 | 113,18 | 113,94 | 0,35% | 1.599,00 |
| 06.03.2025 | 113,14 | 114,34 | 111,50 | 113,54 | 2,81% | 1.463,00 |
| 05.03.2025 | 113,30 | 116,00 | 110,44 | 110,44 | -4,83% | 1.595,00 |
| 04.03.2025 | 113,90 | 116,04 | 112,20 | 116,04 | 0,90% | 1.944,00 |
| 03.03.2025 | 122,26 | 122,26 | 115,00 | 115,00 | -4,10% | 427,00 |
| 28.02.2025 | 122,26 | 130,00 | 119,80 | 119,92 | -5,05% | 1.192,00 |
| 27.02.2025 | 123,56 | 126,30 | 123,56 | 126,30 | 2,57% | 423,00 |
| 26.02.2025 | 124,66 | 125,26 | 123,06 | 123,14 | -1,30% | 1.140,00 |
| 25.02.2025 | 127,24 | 128,04 | 124,76 | 124,76 | -2,30% | 1.298,00 |
| 24.02.2025 | 127,44 | 128,94 | 126,68 | 127,70 | 0,49% | 1.782,00 |
| 21.02.2025 | 129,74 | 129,74 | 127,08 | 127,08 | -1,66% | 967,00 |
| 20.02.2025 | 129,44 | 129,80 | 128,30 | 129,22 | -0,09% | 380,00 |
| 19.02.2025 | 126,30 | 129,34 | 126,28 | 129,34 | 3,19% | 898,00 |
| 18.02.2025 | 127,00 | 128,00 | 123,46 | 125,34 | 0,00% | 1.460,00 |
| 17.02.2025 | 122,96 | 127,14 | 122,32 | 125,34 | 1,65% | 791,00 |
| 14.02.2025 | 124,06 | 124,86 | 122,60 | 123,30 | 0,44% | 255,00 |
| 13.02.2025 | 123,70 | 124,12 | 122,50 | 122,76 | -1,06% | 590,00 |
| 12.02.2025 | 130,00 | 130,00 | 124,08 | 124,08 | -2,58% | 1.608,00 |
| 11.02.2025 | 127,86 | 128,48 | 126,28 | 127,36 | 0,62% | 560,00 |
| 10.02.2025 | 122,62 | 126,58 | 122,62 | 126,58 | 3,06% | 454,00 |
| 07.02.2025 | 123,22 | 123,88 | 121,72 | 122,82 | 0,80% | 263,00 |
| 06.02.2025 | 123,58 | 125,50 | 120,92 | 121,84 | -0,18% | 1.695,00 |
| 05.02.2025 | 123,94 | 124,38 | 121,88 | 122,06 | -1,29% | 481,00 |
| 04.02.2025 | 122,18 | 124,50 | 120,52 | 123,66 | 0,16% | 323,00 |
| 03.02.2025 | 123,68 | 126,50 | 121,66 | 123,46 | 0,77% | 1.116,00 |
| 31.01.2025 | 125,80 | 127,00 | 121,32 | 122,52 | -1,72% | 1.612,00 |
| 30.01.2025 | 124,04 | 125,76 | 123,20 | 124,66 | 0,08% | 459,00 |
| 29.01.2025 | 124,18 | 125,68 | 123,82 | 124,56 | -0,27% | 349,00 |
| 28.01.2025 | 126,70 | 129,50 | 124,28 | 124,90 | -0,86% | 706,00 |
| 27.01.2025 | 124,86 | 128,14 | 124,56 | 125,98 | 0,00% | 2.011,00 |
| 24.01.2025 | 127,54 | 129,08 | 125,82 | 125,98 | -2,27% | 442,00 |
| 23.01.2025 | 128,20 | 129,98 | 128,08 | 128,90 | -0,52% | 471,00 |
| 22.01.2025 | 130,44 | 131,68 | 129,38 | 129,58 | -0,48% | 879,00 |
| 21.01.2025 | 134,84 | 137,06 | 129,46 | 130,20 | -4,26% | 1.272,00 |
| 20.01.2025 | 132,86 | 138,50 | 130,20 | 136,00 | 2,33% | 1.981,00 |
| 17.01.2025 | 134,76 | 136,16 | 132,50 | 132,90 | 0,09% | 546,00 |
| 16.01.2025 | 133,58 | 134,40 | 131,50 | 132,78 | 0,62% | 578,00 |
| 15.01.2025 | 132,54 | 132,80 | 130,50 | 131,96 | 0,70% | 828,00 |
| 14.01.2025 | 131,76 | 131,82 | 130,54 | 131,04 | -0,46% | 406,00 |
| 13.01.2025 | 129,44 | 133,24 | 127,26 | 131,64 | 3,13% | 1.738,00 |
| 10.01.2025 | 126,50 | 131,64 | 126,02 | 127,64 | 1,32% | 1.252,00 |
| 09.01.2025 | 124,98 | 128,00 | 124,78 | 125,98 | 0,95% | 1.867,00 |
| 08.01.2025 | 123,70 | 124,98 | 123,70 | 124,80 | 0,69% | 529,00 |
| 07.01.2025 | 121,86 | 123,94 | 120,46 | 123,94 | 1,59% | 339,00 |
| 06.01.2025 | 121,20 | 123,86 | 121,20 | 122,00 | -0,51% | 718,00 |
| 03.01.2025 | 121,48 | 123,38 | 121,48 | 122,62 | 1,09% | 680,00 |
| 02.01.2025 | 118,72 | 122,30 | 117,28 | 121,30 | 4,97% | 1.063,00 |
| 30.12.2024 | 116,36 | 116,78 | 115,30 | 115,56 | 0,07% | 396,00 |
| 27.12.2024 | 115,84 | 117,02 | 115,26 | 115,48 | 0,66% | 742,00 |
| 23.12.2024 | 113,80 | 115,40 | 113,74 | 114,72 | 0,21% | 22.992,00 |
| 20.12.2024 | 114,18 | 115,02 | 112,06 | 114,48 | -0,54% | 593,00 |
| 19.12.2024 | 115,02 | 116,18 | 114,96 | 115,10 | -1,71% | 358,00 |
| 18.12.2024 | 118,28 | 118,82 | 116,24 | 117,10 | 0,62% | 1.192,00 |
| 17.12.2024 | 118,02 | 120,30 | 115,90 | 116,38 | -1,39% | 1.357,00 |
| 16.12.2024 | 121,10 | 121,10 | 118,02 | 118,02 | -2,66% | 561,00 |
| 13.12.2024 | 121,88 | 122,28 | 119,92 | 121,24 | 0,31% | 392,00 |
| 12.12.2024 | 120,66 | 122,24 | 120,52 | 120,86 | -0,61% | 888,00 |
| 11.12.2024 | 121,60 | 121,88 | 119,68 | 121,60 | -0,46% | 1.561,00 |
| 10.12.2024 | 122,02 | 122,62 | 120,84 | 122,16 | 0,73% | 742,00 |
| 09.12.2024 | 122,38 | 122,66 | 121,02 | 121,28 | 0,63% | 891,00 |
| 06.12.2024 | 123,28 | 123,54 | 119,42 | 120,52 | -2,48% | 989,00 |
| 05.12.2024 | 122,50 | 124,32 | 121,82 | 123,58 | 0,41% | 1.748,00 |
| 04.12.2024 | 126,00 | 126,68 | 122,02 | 123,08 | -1,44% | 561,00 |
| 03.12.2024 | 124,90 | 127,16 | 123,74 | 124,88 | -0,34% | 1.333,00 |
| 02.12.2024 | 128,20 | 128,26 | 124,34 | 125,30 | -1,04% | 593,00 |
| 29.11.2024 | 127,26 | 128,00 | 125,82 | 126,62 | -0,27% | 3.137,00 |
| 28.11.2024 | 126,42 | 127,62 | 125,08 | 126,96 | 0,83% | 430,00 |
| 27.11.2024 | 126,02 | 127,28 | 125,74 | 125,92 | -0,69% | 395,00 |
| 26.11.2024 | 125,32 | 126,86 | 125,00 | 126,80 | 0,17% | 1.172,00 |
| 25.11.2024 | 129,80 | 131,14 | 126,04 | 126,58 | -3,30% | 1.130,00 |
| 22.11.2024 | 128,60 | 131,26 | 128,60 | 130,90 | 1,07% | 766,00 |
| 21.11.2024 | 129,32 | 131,26 | 129,20 | 129,52 | 0,47% | 898,00 |
| 20.11.2024 | 128,98 | 129,00 | 127,68 | 128,92 | 0,26% | 274,00 |
| 19.11.2024 | 128,98 | 130,58 | 127,94 | 128,58 | -0,31% | 1.248,00 |
| 18.11.2024 | 129,00 | 129,62 | 127,02 | 128,98 | 0,34% | 1.330,00 |
| 15.11.2024 | 126,34 | 130,04 | 126,30 | 128,54 | 0,91% | 1.657,00 |
| 14.11.2024 | 128,58 | 128,80 | 126,72 | 127,38 | -0,06% | 611,00 |
| 13.11.2024 | 126,86 | 127,46 | 124,72 | 127,46 | 1,13% | 2.073,00 |
| 12.11.2024 | 125,64 | 127,14 | 125,50 | 126,04 | 0,65% | 812,00 |
| 11.11.2024 | 125,10 | 127,24 | 124,48 | 125,22 | 0,18% | 1.142,00 |
| 08.11.2024 | 117,70 | 125,00 | 116,92 | 125,00 | 6,66% | 949,00 |