10,730€
0,09%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,20 | 11,21 | 10,70 | 10,70 | -0,19% | 2.046,00 |
| 03.12.2024 | 10,57 | 10,90 | 10,57 | 10,72 | 0,94% | 10.477,00 |
| 02.12.2024 | 10,96 | 10,97 | 10,61 | 10,62 | -2,12% | 8.540,00 |
| 29.11.2024 | 11,45 | 11,45 | 10,67 | 10,85 | -1,99% | 9.060,00 |
| 28.11.2024 | 10,66 | 11,34 | 10,66 | 11,07 | 4,63% | 1.218,00 |
| 27.11.2024 | 10,61 | 10,71 | 10,25 | 10,58 | 0,00% | 2.639,00 |
| 26.11.2024 | 11,31 | 11,33 | 10,58 | 10,58 | -4,77% | 13.758,00 |
| 25.11.2024 | 11,70 | 11,70 | 11,11 | 11,11 | -3,48% | 14.093,00 |
| 22.11.2024 | 11,65 | 11,65 | 11,50 | 11,51 | 1,14% | 5.533,00 |
| 21.11.2024 | 11,79 | 11,79 | 11,38 | 11,38 | -2,23% | 5.628,00 |
| 20.11.2024 | 11,90 | 12,00 | 11,64 | 11,64 | -2,27% | 3.872,00 |
| 19.11.2024 | 11,93 | 11,93 | 11,83 | 11,91 | -0,67% | 2.365,00 |
| 18.11.2024 | 12,00 | 12,04 | 11,95 | 11,99 | 0,42% | 3.794,00 |
| 15.11.2024 | 12,07 | 12,07 | 11,92 | 11,94 | -1,49% | 1.026,00 |
| 14.11.2024 | 12,37 | 12,38 | 12,02 | 12,12 | -1,22% | 5.311,00 |
| 13.11.2024 | 11,89 | 12,27 | 11,82 | 12,27 | 2,94% | 1.610,00 |
| 12.11.2024 | 11,83 | 11,92 | 11,83 | 11,92 | 0,17% | 1.076,00 |
| 11.11.2024 | 12,00 | 12,00 | 11,81 | 11,90 | -0,17% | 3.373,00 |
| 08.11.2024 | 12,23 | 12,26 | 11,55 | 11,92 | -2,61% | 6.242,00 |
| 07.11.2024 | 12,71 | 12,71 | 12,19 | 12,24 | -2,39% | 453,00 |
| 06.11.2024 | 12,25 | 12,56 | 12,25 | 12,54 | 3,13% | 3.307,00 |
| 05.11.2024 | 12,39 | 12,50 | 12,16 | 12,16 | -2,64% | 5.083,00 |
| 04.11.2024 | 12,67 | 12,76 | 12,49 | 12,49 | -2,42% | 1.955,00 |
| 01.11.2024 | 12,81 | 12,96 | 12,80 | 12,80 | -0,78% | 4.160,00 |
| 31.10.2024 | 12,97 | 13,04 | 12,90 | 12,90 | -1,15% | 1.671,00 |
| 30.10.2024 | 13,20 | 13,20 | 13,01 | 13,05 | -1,51% | 3.057,00 |
| 29.10.2024 | 13,68 | 13,86 | 13,24 | 13,25 | -2,29% | 6.274,00 |
| 28.10.2024 | 13,91 | 13,97 | 13,51 | 13,56 | -3,35% | 7.484,00 |
| 25.10.2024 | 13,91 | 14,11 | 13,88 | 14,03 | -0,07% | 3.907,00 |
| 24.10.2024 | 14,39 | 14,39 | 14,04 | 14,04 | -3,17% | 1.856,00 |
| 23.10.2024 | 14,91 | 14,91 | 14,45 | 14,50 | -1,96% | 1.648,00 |
| 22.10.2024 | 14,90 | 14,90 | 14,79 | 14,79 | -0,80% | 1.109,00 |
| 21.10.2024 | 14,91 | 14,97 | 14,82 | 14,91 | 0,61% | 2.763,00 |
| 18.10.2024 | 14,82 | 14,87 | 14,82 | 14,82 | 0,00% | 1.335,00 |
| 17.10.2024 | 14,73 | 14,89 | 14,67 | 14,82 | -1,27% | 2.093,00 |
| 16.10.2024 | 14,53 | 15,01 | 14,53 | 15,01 | 1,69% | 355,00 |
| 15.10.2024 | 14,93 | 14,93 | 14,67 | 14,76 | -1,01% | 277,00 |
| 14.10.2024 | 14,97 | 15,03 | 14,84 | 14,91 | -1,91% | 727,00 |
| 11.10.2024 | 15,00 | 15,22 | 15,00 | 15,20 | -0,07% | 700,00 |
| 10.10.2024 | 14,93 | 15,21 | 14,91 | 15,21 | 1,74% | 2.866,00 |
| 09.10.2024 | 15,68 | 15,68 | 14,95 | 14,95 | -4,90% | 2.132,00 |
| 08.10.2024 | 15,78 | 15,89 | 15,67 | 15,72 | -0,63% | 2.141,00 |
| 07.10.2024 | 15,87 | 15,87 | 15,72 | 15,82 | 0,06% | 4.959,00 |
| 04.10.2024 | 15,68 | 15,86 | 15,67 | 15,81 | 0,32% | 2.608,00 |
| 03.10.2024 | 15,60 | 15,76 | 15,44 | 15,76 | 1,68% | 8.392,00 |
| 02.10.2024 | 15,06 | 15,50 | 15,06 | 15,50 | 2,18% | 9.885,00 |
| 01.10.2024 | 14,85 | 15,17 | 14,84 | 15,17 | 4,26% | 1.420,00 |
| 30.09.2024 | 14,68 | 14,69 | 14,35 | 14,55 | -0,27% | 9.176,00 |
| 27.09.2024 | 14,67 | 14,67 | 14,59 | 14,59 | 0,62% | 260,00 |
| 26.09.2024 | 14,46 | 14,50 | 14,45 | 14,50 | 2,11% | 878,00 |
| 25.09.2024 | 14,28 | 14,40 | 14,20 | 14,20 | 0,00% | 1.187,00 |
| 24.09.2024 | 14,34 | 14,36 | 14,20 | 14,20 | 0,42% | 962,00 |
| 23.09.2024 | 14,12 | 14,15 | 13,90 | 14,14 | -0,07% | 1.114,00 |
| 20.09.2024 | 14,37 | 14,37 | 13,93 | 14,15 | -1,74% | 760,00 |
| 19.09.2024 | 14,45 | 14,54 | 14,39 | 14,40 | -0,69% | - |
| 18.09.2024 | 14,44 | 14,50 | 14,44 | 14,50 | 1,12% | 725,00 |
| 17.09.2024 | 14,23 | 14,34 | 14,21 | 14,34 | 2,43% | 624,00 |
| 16.09.2024 | 14,19 | 14,19 | 14,00 | 14,00 | 0,36% | 1.144,00 |
| 13.09.2024 | 13,69 | 14,00 | 13,69 | 13,95 | 1,38% | 1.512,00 |
| 12.09.2024 | 13,90 | 13,90 | 13,76 | 13,76 | 1,78% | 590,00 |
| 11.09.2024 | 13,43 | 13,53 | 13,43 | 13,52 | 1,27% | 792,00 |
| 10.09.2024 | 13,49 | 13,76 | 13,35 | 13,35 | -2,55% | 3.407,00 |
| 09.09.2024 | 13,74 | 13,94 | 13,70 | 13,70 | 0,07% | 1.991,00 |
| 06.09.2024 | 14,00 | 14,00 | 13,69 | 13,69 | -3,11% | 571,00 |
| 05.09.2024 | 14,04 | 14,16 | 13,95 | 14,13 | 0,36% | 402,00 |
| 04.09.2024 | 14,18 | 14,29 | 14,08 | 14,08 | -0,64% | 1.201,00 |
| 03.09.2024 | 14,70 | 14,73 | 14,12 | 14,17 | -3,34% | 3.839,00 |
| 02.09.2024 | 14,98 | 14,98 | 14,66 | 14,66 | -0,61% | 210,00 |
| 30.08.2024 | 14,80 | 14,85 | 14,50 | 14,75 | 0,48% | 4.157,00 |
| 29.08.2024 | 14,73 | 14,73 | 14,57 | 14,68 | 0,34% | 1.235,00 |
| 28.08.2024 | 14,70 | 14,83 | 14,63 | 14,63 | -0,20% | 691,00 |
| 27.08.2024 | 14,64 | 14,85 | 14,64 | 14,66 | -0,07% | 451,00 |
| 26.08.2024 | 14,52 | 14,71 | 14,51 | 14,67 | 0,34% | 1.272,00 |
| 23.08.2024 | 14,58 | 14,79 | 14,46 | 14,62 | 0,76% | 1.046,00 |
| 22.08.2024 | 14,78 | 14,78 | 14,40 | 14,51 | -0,96% | 1.897,00 |
| 21.08.2024 | 14,81 | 14,88 | 14,65 | 14,65 | -1,21% | 824,00 |
| 20.08.2024 | 15,11 | 15,12 | 14,83 | 14,83 | -2,05% | 889,00 |
| 19.08.2024 | 15,28 | 15,34 | 15,00 | 15,14 | -1,82% | 5.954,00 |
| 16.08.2024 | 15,34 | 15,42 | 15,29 | 15,42 | -0,52% | 1.220,00 |
| 15.08.2024 | 15,75 | 15,75 | 15,49 | 15,50 | 1,24% | 5.013,00 |
| 14.08.2024 | 15,28 | 15,31 | 15,22 | 15,31 | -0,58% | 540,00 |
| 13.08.2024 | 15,60 | 15,96 | 15,31 | 15,40 | -0,39% | 6.692,00 |
| 12.08.2024 | 15,39 | 15,64 | 15,18 | 15,46 | -0,26% | 6.956,00 |
| 09.08.2024 | 15,58 | 15,63 | 15,43 | 15,50 | 0,52% | 956,00 |
| 08.08.2024 | 15,51 | 15,60 | 15,25 | 15,42 | -0,90% | 1.896,00 |
| 07.08.2024 | 15,65 | 16,10 | 15,36 | 15,56 | 1,30% | 4.346,00 |
| 06.08.2024 | 15,20 | 15,49 | 15,07 | 15,36 | 1,39% | 1.182,00 |
| 05.08.2024 | 15,20 | 15,30 | 14,24 | 15,15 | -2,51% | 11.380,00 |
| 02.08.2024 | 16,18 | 16,51 | 15,54 | 15,54 | -4,72% | 2.804,00 |
| 01.08.2024 | 16,56 | 16,81 | 16,27 | 16,31 | -1,33% | 2.158,00 |
| 31.07.2024 | 16,25 | 16,62 | 16,18 | 16,53 | 2,04% | 2.301,00 |
| 30.07.2024 | 15,74 | 16,20 | 15,74 | 16,20 | 3,18% | 1.740,00 |
| 29.07.2024 | 15,60 | 15,78 | 15,49 | 15,70 | 1,82% | 2.602,00 |
| 26.07.2024 | 15,60 | 15,60 | 15,27 | 15,42 | 0,98% | 1.829,00 |
| 25.07.2024 | 15,09 | 15,27 | 15,06 | 15,27 | -0,13% | 328,00 |
| 24.07.2024 | 15,26 | 15,43 | 15,26 | 15,29 | -0,65% | 1.910,00 |
| 23.07.2024 | 15,53 | 15,56 | 15,12 | 15,39 | -1,22% | 1.319,00 |
| 22.07.2024 | 15,07 | 15,60 | 15,07 | 15,58 | 3,94% | 3.865,00 |
| 19.07.2024 | 14,95 | 15,10 | 14,84 | 14,99 | 0,94% | 3.400,00 |
| 18.07.2024 | 14,95 | 14,96 | 14,82 | 14,85 | 0,07% | 1.256,00 |