2,108€
2,50%
Echtzeit-Aktienkurs Eurobank Ergasias S.A.
Bid:
Ask:
Aktienkurse zur Eurobank Ergasias S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,06 | 2,16 | 2,05 | 2,10 | 2,02% | 3.955,00 |
| 16.05.2024 | 2,04 | 2,06 | 2,03 | 2,06 | 1,33% | 1.250,00 |
| 15.05.2024 | 2,01 | 2,05 | 2,00 | 2,03 | 1,05% | 2.714,00 |
| 14.05.2024 | 2,08 | 2,09 | 1,99 | 2,01 | -3,44% | 4.348,00 |
| 13.05.2024 | 2,08 | 2,09 | 2,05 | 2,08 | 0,27% | 1.245,00 |
| 10.05.2024 | 2,07 | 2,09 | 2,04 | 2,07 | 0,24% | 1.100,00 |
| 09.05.2024 | 2,03 | 2,07 | 2,03 | 2,07 | 1,90% | 1,00 |
| 08.05.2024 | 2,07 | 2,08 | 2,01 | 2,03 | -2,03% | 831,00 |
| 07.05.2024 | 2,04 | 2,08 | 2,03 | 2,07 | 1,39% | 2.454,00 |
| 06.05.2024 | 2,00 | 2,05 | 1,99 | 2,04 | 2,34% | 6.408,00 |
| 03.05.2024 | 2,06 | 2,07 | 1,99 | 2,00 | -1,73% | 3.396,00 |
| 02.05.2024 | 2,00 | 2,07 | 1,98 | 2,03 | 1,93% | 27.233,00 |
| 30.04.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 0,48% | 5.887,00 |
| 29.04.2024 | 1,99 | 2,01 | 1,96 | 1,98 | -0,01% | 1.700,00 |
| 26.04.2024 | 1,98 | 2,01 | 1,98 | 1,98 | 0,85% | 9.994,00 |
| 25.04.2024 | 1,99 | 2,02 | 1,96 | 1,97 | 0,90% | 18.614,00 |
| 24.04.2024 | 1,94 | 2,01 | 1,93 | 1,95 | 0,88% | 7.500,00 |
| 23.04.2024 | 1,86 | 1,94 | 1,85 | 1,93 | 2,74% | 36.523,00 |
| 22.04.2024 | 1,81 | 1,89 | 1,81 | 1,88 | 4,77% | 610,00 |
| 19.04.2024 | 1,81 | 1,82 | 1,75 | 1,80 | -1,33% | 1.000,00 |
| 18.04.2024 | 1,81 | 1,82 | 1,78 | 1,82 | 1,65% | 830,00 |
| 17.04.2024 | 1,76 | 1,82 | 1,76 | 1,79 | 1,70% | 500,00 |
| 16.04.2024 | 1,86 | 1,86 | 1,76 | 1,76 | -3,74% | 2.000,00 |
| 15.04.2024 | 1,85 | 1,85 | 1,79 | 1,83 | -0,73% | 281,00 |
| 12.04.2024 | 1,86 | 1,87 | 1,79 | 1,84 | -0,70% | 9.112,00 |
| 11.04.2024 | 1,86 | 1,89 | 1,85 | 1,86 | 0,16% | - |
| 10.04.2024 | 1,89 | 1,89 | 1,84 | 1,85 | -1,93% | 103,00 |
| 09.04.2024 | 1,80 | 1,91 | 1,80 | 1,89 | 4,65% | 2.200,00 |
| 08.04.2024 | 1,75 | 1,81 | 1,75 | 1,81 | 2,95% | 1.000,00 |
| 05.04.2024 | 1,77 | 1,77 | 1,72 | 1,75 | -0,68% | 8.025,00 |
| 04.04.2024 | 1,77 | 1,80 | 1,73 | 1,77 | -0,38% | 19.724,00 |
| 03.04.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 0,64% | 6,00 |
| 02.04.2024 | 1,75 | 1,80 | 1,75 | 1,76 | 0,59% | 32.066,00 |
| 28.03.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -0,34% | - |
| 27.03.2024 | 1,76 | 1,80 | 1,73 | 1,76 | -0,13% | 38.188,00 |
| 26.03.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,28% | 7.610,00 |
| 25.03.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -1,05% | 1.751,00 |
| 22.03.2024 | 1,78 | 1,79 | 1,75 | 1,78 | -0,10% | 7.450,00 |
| 21.03.2024 | 1,80 | 1,82 | 1,78 | 1,78 | -0,38% | - |
| 20.03.2024 | 1,79 | 1,83 | 1,77 | 1,79 | -0,01% | 1.505,00 |
| 19.03.2024 | 1,74 | 1,80 | 1,73 | 1,79 | 3,11% | 4.350,00 |
| 18.03.2024 | 1,76 | 1,77 | 1,72 | 1,74 | -0,98% | 14.443,00 |
| 15.03.2024 | 1,77 | 1,81 | 1,73 | 1,76 | -1,03% | 6.936,00 |
| 14.03.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,27% | - |
| 13.03.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,44% | 4.370,00 |
| 12.03.2024 | 1,85 | 1,85 | 1,76 | 1,76 | -4,40% | 4.845,00 |
| 11.03.2024 | 1,89 | 1,91 | 1,84 | 1,84 | -2,40% | 7.020,00 |
| 08.03.2024 | 1,88 | 1,90 | 1,85 | 1,89 | 0,87% | 300,00 |
| 07.03.2024 | 1,90 | 1,95 | 1,86 | 1,87 | -1,60% | 7.101,00 |
| 06.03.2024 | 1,90 | 1,91 | 1,86 | 1,90 | 0,96% | 57.100,00 |
| 05.03.2024 | 1,89 | 1,92 | 1,88 | 1,88 | -0,88% | 11.600,00 |
| 04.03.2024 | 1,87 | 1,92 | 1,87 | 1,90 | 1,40% | 16.008,00 |
| 01.03.2024 | 1,87 | 1,92 | 1,86 | 1,87 | 0,51% | 26.815,00 |
| 29.02.2024 | 1,87 | 1,90 | 1,86 | 1,86 | -0,07% | 3.299,00 |
| 28.02.2024 | 1,89 | 1,89 | 1,83 | 1,87 | -1,31% | 10.800,00 |
| 27.02.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 1,44% | 3.105,00 |
| 26.02.2024 | 1,87 | 1,88 | 1,84 | 1,86 | -0,55% | 9.312,00 |
| 23.02.2024 | 1,86 | 1,90 | 1,86 | 1,87 | 0,60% | 4.290,00 |
| 22.02.2024 | 1,89 | 1,90 | 1,86 | 1,86 | -0,81% | 5.534,00 |
| 21.02.2024 | 1,90 | 1,90 | 1,87 | 1,88 | -1,00% | 540,00 |
| 20.02.2024 | 1,90 | 1,91 | 1,89 | 1,90 | -0,14% | 22,00 |
| 19.02.2024 | 1,89 | 1,91 | 1,87 | 1,90 | 0,45% | 500,00 |
| 16.02.2024 | 1,88 | 1,92 | 1,88 | 1,89 | 0,75% | 700,00 |
| 15.02.2024 | 1,91 | 1,92 | 1,86 | 1,88 | -1,48% | 4.348,00 |
| 14.02.2024 | 1,88 | 1,92 | 1,85 | 1,91 | 1,61% | 150,00 |
| 13.02.2024 | 1,87 | 1,90 | 1,87 | 1,88 | -0,03% | 1.250,00 |
| 12.02.2024 | 1,87 | 1,90 | 1,86 | 1,88 | 0,11% | 100,00 |
| 09.02.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -0,72% | - |
| 08.02.2024 | 1,88 | 1,92 | 1,88 | 1,89 | 1,10% | 5.070,00 |
| 07.02.2024 | 1,94 | 1,95 | 1,85 | 1,87 | -3,75% | 10.300,00 |
| 06.02.2024 | 1,90 | 1,95 | 1,88 | 1,94 | 2,36% | 10.278,00 |
| 05.02.2024 | 1,78 | 1,91 | 1,76 | 1,89 | 3,44% | 47.397,00 |
| 02.02.2024 | 1,79 | 1,86 | 1,79 | 1,83 | 2,29% | 21.361,00 |
| 01.02.2024 | 1,75 | 1,81 | 1,74 | 1,79 | 2,33% | 5.431,00 |
| 31.01.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 0,79% | 6.300,00 |
| 30.01.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 1,67% | 729,00 |
| 29.01.2024 | 1,72 | 1,74 | 1,70 | 1,71 | -0,99% | 291,00 |
| 26.01.2024 | 1,72 | 1,73 | 1,70 | 1,72 | -0,10% | 47,00 |
| 25.01.2024 | 1,72 | 1,76 | 1,71 | 1,73 | 0,10% | 1.000,00 |
| 24.01.2024 | 1,74 | 1,75 | 1,69 | 1,72 | -0,65% | 21.259,00 |
| 23.01.2024 | 1,76 | 1,77 | 1,72 | 1,74 | -1,45% | 3.316,00 |
| 22.01.2024 | 1,69 | 1,76 | 1,69 | 1,76 | 5,53% | 42.546,00 |
| 19.01.2024 | 1,72 | 1,74 | 1,66 | 1,67 | -2,81% | 10.960,00 |
| 18.01.2024 | 1,70 | 1,72 | 1,67 | 1,72 | -0,15% | 11.110,00 |
| 17.01.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 0,35% | - |
| 16.01.2024 | 1,71 | 1,73 | 1,69 | 1,71 | -0,80% | 5.000,00 |
| 15.01.2024 | 1,77 | 1,77 | 1,70 | 1,73 | 0,61% | 5.360,00 |
| 12.01.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 0,85% | 12.385,00 |
| 11.01.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 1,43% | 6.946,00 |
| 10.01.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,31% | 3.600,00 |
| 09.01.2024 | 1,65 | 1,67 | 1,61 | 1,66 | 1,18% | 5.320,00 |
| 08.01.2024 | 1,61 | 1,65 | 1,60 | 1,64 | 1,55% | 8.242,00 |
| 05.01.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,92% | 1,00 |
| 04.01.2024 | 1,63 | 1,63 | 1,60 | 1,63 | 0,08% | - |
| 03.01.2024 | 1,62 | 1,66 | 1,61 | 1,63 | 0,40% | 32.002,00 |
| 02.01.2024 | 1,63 | 1,67 | 1,62 | 1,62 | 0,39% | 2.223,00 |
| 29.12.2023 | 1,60 | 1,62 | 1,59 | 1,61 | 1,08% | - |
| 28.12.2023 | 1,62 | 1,63 | 1,59 | 1,60 | -0,56% | 10,00 |
| 27.12.2023 | 1,59 | 1,64 | 1,57 | 1,61 | 0,17% | 5.989,00 |
| 22.12.2023 | 1,61 | 1,65 | 1,60 | 1,60 | -1,23% | 7.698,00 |