18,635€
2,33%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 18,27 | 18,66 | 18,10 | 18,63 | 2,31% | 4.074,00 |
13.05.2024 | 18,10 | 18,22 | 17,58 | 18,21 | -0,22% | 8.830,00 |
10.05.2024 | 17,90 | 18,25 | 17,83 | 18,25 | 2,36% | 5.559,00 |
09.05.2024 | 17,33 | 17,83 | 17,16 | 17,83 | 3,48% | 2.548,00 |
08.05.2024 | 16,22 | 17,27 | 16,22 | 17,23 | 7,62% | 9.086,00 |
07.05.2024 | 15,74 | 16,01 | 15,74 | 16,01 | 1,27% | 2.514,00 |
06.05.2024 | 15,83 | 15,83 | 15,77 | 15,81 | -0,25% | 2.425,00 |
03.05.2024 | 15,78 | 15,85 | 15,78 | 15,85 | -0,56% | 428,00 |
02.05.2024 | 15,68 | 15,94 | 15,59 | 15,94 | 2,44% | 2.985,00 |
30.04.2024 | 15,84 | 15,84 | 15,52 | 15,56 | -1,52% | 1.917,00 |
29.04.2024 | 15,81 | 15,81 | 15,80 | 15,80 | -0,57% | 303,00 |
26.04.2024 | 15,60 | 15,89 | 15,60 | 15,89 | 3,59% | 1.027,00 |
25.04.2024 | 15,40 | 15,40 | 15,34 | 15,34 | -0,52% | 430,00 |
24.04.2024 | 15,55 | 15,80 | 15,42 | 15,42 | -0,39% | 3.806,00 |
23.04.2024 | 15,44 | 15,48 | 15,33 | 15,48 | 0,78% | 2.515,00 |
22.04.2024 | 15,44 | 15,44 | 15,32 | 15,36 | 0,00% | 1.450,00 |
19.04.2024 | 15,09 | 15,36 | 15,09 | 15,36 | -0,26% | 2.540,00 |
18.04.2024 | 15,38 | 15,42 | 15,38 | 15,40 | -0,45% | 474,00 |
17.04.2024 | 15,39 | 15,51 | 15,39 | 15,47 | 0,52% | 837,00 |
16.04.2024 | 15,46 | 15,59 | 15,39 | 15,39 | 0,39% | 1.762,00 |
15.04.2024 | 15,42 | 15,42 | 15,27 | 15,33 | -0,10% | 1.268,00 |
12.04.2024 | 15,42 | 15,68 | 15,29 | 15,35 | -1,00% | - |
11.04.2024 | 15,34 | 15,50 | 15,34 | 15,50 | 0,98% | 2.356,00 |
10.04.2024 | 15,44 | 15,44 | 15,35 | 15,35 | 0,20% | 1.427,00 |
09.04.2024 | 15,62 | 15,62 | 15,25 | 15,32 | -1,10% | 5.109,00 |
08.04.2024 | 15,71 | 15,74 | 15,47 | 15,49 | -1,71% | 1.757,00 |
05.04.2024 | 15,63 | 15,76 | 15,62 | 15,76 | 0,51% | 4.261,00 |
04.04.2024 | 15,68 | 15,70 | 15,60 | 15,68 | 1,55% | 2.111,00 |
03.04.2024 | 15,54 | 15,57 | 15,44 | 15,44 | -0,19% | 1.960,00 |
02.04.2024 | 15,42 | 15,51 | 15,42 | 15,47 | 0,45% | 3.843,00 |
28.03.2024 | 15,17 | 15,40 | 15,17 | 15,40 | 1,75% | 1.620,00 |
27.03.2024 | 15,14 | 15,14 | 15,06 | 15,14 | -0,13% | 1.495,00 |
26.03.2024 | 15,13 | 15,20 | 15,03 | 15,16 | 0,73% | 3.351,00 |
25.03.2024 | 15,10 | 15,10 | 14,78 | 15,05 | 0,27% | 1.590,00 |
22.03.2024 | 14,61 | 15,07 | 14,51 | 15,01 | 3,27% | 8.852,00 |
21.03.2024 | 14,50 | 14,80 | 13,69 | 14,53 | 8,19% | 22.652,00 |
20.03.2024 | 13,71 | 13,71 | 12,72 | 13,43 | -5,66% | 28.164,00 |
19.03.2024 | 14,15 | 14,42 | 13,40 | 14,24 | -0,04% | 10.950,00 |
18.03.2024 | 15,01 | 15,15 | 14,16 | 14,24 | -6,96% | 6.550,00 |
15.03.2024 | 16,25 | 16,33 | 15,31 | 15,31 | -6,42% | 7.194,00 |
14.03.2024 | 16,20 | 16,36 | 16,20 | 16,36 | 0,65% | 242,00 |
13.03.2024 | 16,28 | 16,28 | 16,25 | 16,25 | -0,18% | 464,00 |
12.03.2024 | 16,31 | 16,31 | 16,28 | 16,28 | 0,15% | 1.470,00 |
11.03.2024 | 16,23 | 16,34 | 16,22 | 16,26 | 0,12% | 2.996,00 |
08.03.2024 | 16,32 | 16,35 | 16,24 | 16,24 | -0,09% | 389,00 |
07.03.2024 | 16,14 | 16,34 | 16,14 | 16,25 | -0,28% | 931,00 |
06.03.2024 | 16,29 | 16,30 | 16,29 | 16,30 | -0,64% | 127,00 |
05.03.2024 | 16,30 | 16,40 | 16,29 | 16,40 | 0,83% | 980,00 |
04.03.2024 | 16,33 | 16,34 | 16,27 | 16,27 | -0,70% | 1.625,00 |
01.03.2024 | 16,37 | 16,40 | 16,36 | 16,38 | -0,09% | 3.420,00 |
29.02.2024 | 16,38 | 16,40 | 16,36 | 16,40 | 0,18% | 94,00 |
28.02.2024 | 16,31 | 16,37 | 16,31 | 16,37 | 0,28% | 418,00 |
27.02.2024 | 16,32 | 16,34 | 16,32 | 16,32 | -0,34% | 954,00 |
26.02.2024 | 16,33 | 16,38 | 16,21 | 16,38 | 0,15% | 3.871,00 |
23.02.2024 | 16,41 | 16,42 | 16,35 | 16,35 | -0,37% | 581,00 |
22.02.2024 | 16,41 | 16,41 | 16,39 | 16,41 | 0,06% | 938,00 |
21.02.2024 | 16,43 | 16,50 | 16,40 | 16,40 | -0,06% | 1.663,00 |
20.02.2024 | 16,41 | 16,43 | 16,39 | 16,41 | -0,33% | 3.174,00 |
19.02.2024 | 16,42 | 16,47 | 16,42 | 16,47 | -0,06% | 489,00 |
16.02.2024 | 16,49 | 16,53 | 16,45 | 16,48 | -0,48% | 2.698,00 |
15.02.2024 | 16,51 | 16,57 | 16,33 | 16,56 | 0,27% | 1.243,00 |
14.02.2024 | 16,62 | 16,65 | 16,51 | 16,51 | -0,84% | 761,00 |
13.02.2024 | 16,55 | 16,65 | 16,55 | 16,65 | 0,76% | 409,00 |
12.02.2024 | 16,47 | 16,55 | 16,44 | 16,53 | 0,06% | 1.812,00 |
09.02.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,21% | 27,00 |
08.02.2024 | 16,45 | 16,55 | 16,44 | 16,55 | 0,33% | 1.622,00 |
07.02.2024 | 16,50 | 16,51 | 16,41 | 16,50 | 0,33% | 2.510,00 |
06.02.2024 | 16,52 | 16,53 | 16,44 | 16,44 | -0,12% | 849,00 |
05.02.2024 | 16,45 | 16,53 | 16,45 | 16,46 | -0,24% | 4.566,00 |
02.02.2024 | 16,32 | 16,50 | 16,32 | 16,50 | 0,92% | 344,00 |
01.02.2024 | 16,48 | 16,48 | 16,35 | 16,35 | -0,12% | 1.327,00 |
31.01.2024 | 16,30 | 16,37 | 16,30 | 16,37 | 0,68% | 535,00 |
30.01.2024 | 16,32 | 16,35 | 16,26 | 16,26 | -0,40% | 1.317,00 |
29.01.2024 | 16,24 | 16,38 | 16,09 | 16,33 | 0,37% | 2.457,00 |
26.01.2024 | 16,26 | 16,27 | 16,21 | 16,27 | 0,12% | 671,00 |
25.01.2024 | 16,18 | 16,25 | 16,18 | 16,25 | 0,25% | 731,00 |
24.01.2024 | 16,33 | 16,33 | 16,17 | 16,21 | -0,70% | 780,00 |
23.01.2024 | 16,15 | 16,32 | 16,15 | 16,32 | 0,77% | 608,00 |
22.01.2024 | 16,20 | 16,20 | 16,15 | 16,20 | 0,15% | 634,00 |
19.01.2024 | 16,21 | 16,21 | 16,17 | 16,17 | -0,03% | 1.060,00 |
18.01.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -0,22% | 30,00 |
17.01.2024 | 16,11 | 16,21 | 16,11 | 16,21 | 0,34% | 981,00 |
16.01.2024 | 16,20 | 16,21 | 16,16 | 16,16 | 0,03% | 222,00 |
15.01.2024 | 16,07 | 16,15 | 16,06 | 16,15 | 0,59% | 520,00 |
12.01.2024 | 16,07 | 16,10 | 16,04 | 16,06 | -0,25% | 3.359,00 |
11.01.2024 | 16,01 | 16,10 | 16,01 | 16,10 | -0,06% | 140,00 |
10.01.2024 | 16,12 | 16,12 | 16,10 | 16,11 | -0,53% | 737,00 |
09.01.2024 | 16,10 | 16,19 | 16,10 | 16,19 | 0,97% | 1.801,00 |
08.01.2024 | 16,07 | 16,11 | 16,04 | 16,04 | -0,40% | 2.372,00 |
05.01.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,69% | 383,00 |
04.01.2024 | 16,20 | 16,20 | 15,99 | 15,99 | -0,96% | 3.510,00 |
03.01.2024 | 16,00 | 16,17 | 16,00 | 16,15 | 0,47% | 396,00 |
02.01.2024 | 16,16 | 16,16 | 15,85 | 16,07 | 1,04% | 268,00 |
29.12.2023 | 15,86 | 15,91 | 15,86 | 15,91 | 0,28% | 185,00 |
28.12.2023 | 15,80 | 15,86 | 15,79 | 15,86 | 0,28% | 1.024,00 |
27.12.2023 | 15,93 | 15,93 | 15,82 | 15,82 | -1,98% | 3.544,00 |
22.12.2023 | 16,04 | 16,14 | 16,04 | 16,14 | 0,81% | 818,00 |
21.12.2023 | 15,97 | 16,06 | 15,97 | 16,01 | -0,62% | 1.583,00 |
20.12.2023 | 15,96 | 16,11 | 15,96 | 16,11 | 0,59% | 2.140,00 |
19.12.2023 | 16,03 | 16,03 | 16,01 | 16,01 | -0,37% | 140,00 |