8,685€
-5,39%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,26 | 9,26 | 8,72 | 8,72 | -5,07% | 7.800,00 |
| 27.02.2025 | 9,35 | 9,47 | 9,18 | 9,18 | -0,38% | 5.437,00 |
| 26.02.2025 | 9,15 | 9,35 | 9,14 | 9,22 | 1,10% | 285,00 |
| 25.02.2025 | 9,39 | 9,52 | 9,10 | 9,12 | -2,30% | 1.580,00 |
| 24.02.2025 | 9,46 | 9,57 | 9,25 | 9,33 | -1,32% | 3.272,00 |
| 21.02.2025 | 9,65 | 9,65 | 9,46 | 9,46 | -0,26% | 130,00 |
| 20.02.2025 | 9,36 | 9,60 | 9,36 | 9,48 | 2,27% | 1.333,00 |
| 19.02.2025 | 9,63 | 9,67 | 9,27 | 9,27 | -4,33% | 1.965,00 |
| 18.02.2025 | 9,65 | 9,82 | 9,65 | 9,69 | 0,26% | 3.477,00 |
| 17.02.2025 | 9,85 | 9,85 | 9,60 | 9,67 | -0,10% | 3.737,00 |
| 14.02.2025 | 10,11 | 10,29 | 9,68 | 9,68 | -6,34% | 2.006,00 |
| 13.02.2025 | 10,41 | 10,41 | 10,20 | 10,33 | -2,09% | 2.276,00 |
| 12.02.2025 | 10,48 | 10,55 | 10,42 | 10,55 | 2,93% | 753,00 |
| 11.02.2025 | 10,54 | 10,54 | 10,25 | 10,25 | -2,57% | 554,00 |
| 10.02.2025 | 10,37 | 10,64 | 10,37 | 10,52 | -0,57% | 2.672,00 |
| 07.02.2025 | 10,78 | 10,78 | 10,57 | 10,58 | 1,24% | 3.563,00 |
| 06.02.2025 | 10,81 | 10,98 | 10,45 | 10,45 | -2,25% | 4.238,00 |
| 05.02.2025 | 10,84 | 10,84 | 10,58 | 10,69 | -1,75% | 4.374,00 |
| 04.02.2025 | 10,45 | 10,88 | 10,45 | 10,88 | 3,23% | 1.080,00 |
| 03.02.2025 | 10,45 | 10,55 | 10,42 | 10,54 | 1,15% | 435,00 |
| 31.01.2025 | 10,70 | 10,84 | 10,42 | 10,42 | -2,16% | 4.052,00 |
| 30.01.2025 | 10,61 | 10,66 | 10,36 | 10,65 | 4,62% | 1.762,00 |
| 29.01.2025 | 10,24 | 10,24 | 10,14 | 10,18 | -2,12% | 3.484,00 |
| 28.01.2025 | 10,35 | 10,65 | 10,12 | 10,40 | -0,38% | 10.109,00 |
| 27.01.2025 | 10,74 | 10,75 | 10,44 | 10,44 | -0,57% | 4.156,00 |
| 24.01.2025 | 10,65 | 10,84 | 10,50 | 10,50 | -1,50% | 8.314,00 |
| 23.01.2025 | 10,82 | 10,93 | 10,66 | 10,66 | -0,65% | 1.506,00 |
| 22.01.2025 | 10,97 | 10,99 | 10,73 | 10,73 | -1,74% | 4.951,00 |
| 21.01.2025 | 11,45 | 11,50 | 10,90 | 10,92 | -4,21% | 10.536,00 |
| 20.01.2025 | 10,88 | 11,44 | 10,83 | 11,40 | 6,15% | 2.240,00 |
| 17.01.2025 | 10,97 | 11,34 | 10,74 | 10,74 | -2,01% | 6.294,00 |
| 16.01.2025 | 11,29 | 11,52 | 10,96 | 10,96 | -3,01% | 4.577,00 |
| 15.01.2025 | 11,68 | 11,68 | 11,30 | 11,30 | -3,25% | 8.517,00 |
| 14.01.2025 | 11,20 | 11,78 | 11,20 | 11,68 | 4,94% | 7.633,00 |
| 13.01.2025 | 10,90 | 11,25 | 10,90 | 11,13 | 2,58% | 2.598,00 |
| 10.01.2025 | 10,32 | 10,85 | 10,32 | 10,85 | 4,83% | 4.303,00 |
| 09.01.2025 | 10,17 | 10,35 | 10,09 | 10,35 | 0,10% | 779,00 |
| 08.01.2025 | 10,30 | 10,46 | 10,20 | 10,34 | 1,08% | 1.894,00 |
| 07.01.2025 | 9,65 | 10,26 | 9,63 | 10,23 | 2,30% | 2.578,00 |
| 06.01.2025 | 9,92 | 10,05 | 9,90 | 10,00 | 0,00% | 1.891,00 |
| 03.01.2025 | 10,12 | 10,21 | 9,88 | 10,00 | -0,60% | 2.489,00 |
| 02.01.2025 | 9,73 | 10,11 | 9,69 | 10,06 | 8,23% | 5.766,00 |
| 30.12.2024 | 9,55 | 9,55 | 9,30 | 9,30 | -2,67% | 499,00 |
| 27.12.2024 | 10,00 | 10,00 | 9,55 | 9,55 | 2,36% | 6.863,00 |
| 23.12.2024 | 9,02 | 9,33 | 8,99 | 9,33 | 4,95% | 2.991,00 |
| 20.12.2024 | 8,93 | 8,93 | 8,89 | 8,89 | 0,57% | 1.008,00 |
| 19.12.2024 | 8,84 | 9,09 | 8,84 | 8,84 | -1,72% | 1.535,00 |
| 18.12.2024 | 8,81 | 9,00 | 8,63 | 9,00 | 1,35% | 4.947,00 |
| 17.12.2024 | 8,46 | 8,91 | 8,39 | 8,88 | 5,47% | 15.724,00 |
| 16.12.2024 | 9,01 | 9,01 | 8,42 | 8,42 | -7,27% | 7.844,00 |
| 13.12.2024 | 9,01 | 9,28 | 8,95 | 9,08 | -1,36% | 11.926,00 |
| 12.12.2024 | 9,51 | 9,51 | 9,18 | 9,20 | -4,37% | 6.270,00 |
| 11.12.2024 | 9,86 | 10,03 | 9,62 | 9,62 | -3,80% | 3.229,00 |
| 10.12.2024 | 9,98 | 10,21 | 9,98 | 10,00 | 0,00% | 8.056,00 |
| 09.12.2024 | 10,10 | 10,34 | 10,00 | 10,00 | -1,09% | 1.527,00 |
| 06.12.2024 | 10,50 | 10,53 | 10,11 | 10,11 | -3,71% | 4.149,00 |
| 05.12.2024 | 10,73 | 10,81 | 10,50 | 10,50 | -1,87% | 2.537,00 |
| 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 |