12,770€
3,40%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,41 | 12,97 | 12,39 | 12,89 | 4,12% | 5.617,00 |
| 04.05.2026 | 11,63 | 12,45 | 11,63 | 12,38 | 6,45% | 3.361,00 |
| 30.04.2026 | 11,35 | 11,78 | 11,33 | 11,63 | 2,29% | 128,00 |
| 29.04.2026 | 11,31 | 11,50 | 11,31 | 11,37 | 0,53% | 517,00 |
| 28.04.2026 | 10,86 | 11,45 | 10,86 | 11,31 | 2,72% | 4.486,00 |
| 27.04.2026 | 11,01 | 11,19 | 10,98 | 11,01 | 1,10% | 2.900,00 |
| 24.04.2026 | 11,13 | 11,13 | 10,82 | 10,89 | -1,98% | 1.204,00 |
| 23.04.2026 | 10,81 | 11,22 | 10,81 | 11,11 | 2,59% | - |
| 22.04.2026 | 11,50 | 11,59 | 10,81 | 10,83 | -3,56% | 1.856,00 |
| 21.04.2026 | 11,39 | 11,64 | 11,21 | 11,23 | -1,40% | 576,00 |
| 20.04.2026 | 11,20 | 11,39 | 10,94 | 11,39 | 1,06% | 812,00 |
| 17.04.2026 | 11,09 | 11,32 | 10,98 | 11,27 | 1,81% | 568,00 |
| 16.04.2026 | 11,27 | 11,27 | 10,96 | 11,07 | -1,77% | - |
| 15.04.2026 | 11,03 | 11,45 | 10,91 | 11,27 | 1,99% | 1.596,00 |
| 14.04.2026 | 10,67 | 11,09 | 10,65 | 11,05 | 2,22% | 74,00 |
| 13.04.2026 | 10,56 | 10,94 | 10,54 | 10,81 | 1,89% | 608,00 |
| 10.04.2026 | 11,09 | 11,09 | 10,52 | 10,61 | -4,50% | 1.032,00 |
| 09.04.2026 | 11,07 | 11,21 | 11,03 | 11,11 | 0,18% | 256,00 |
| 08.04.2026 | 11,28 | 11,28 | 10,65 | 11,09 | -0,36% | 7.500,00 |
| 07.04.2026 | 11,06 | 11,45 | 10,95 | 11,13 | -0,89% | 269,00 |
| 02.04.2026 | 10,87 | 11,25 | 10,68 | 11,23 | 2,74% | 7.388,00 |
| 01.04.2026 | 11,03 | 11,09 | 10,83 | 10,93 | -0,82% | 1.751,00 |
| 31.03.2026 | 11,13 | 11,13 | 10,83 | 11,02 | -0,45% | 630,00 |
| 30.03.2026 | 11,01 | 11,23 | 10,86 | 11,07 | 0,73% | 15,00 |
| 27.03.2026 | 11,19 | 11,19 | 10,93 | 10,99 | -1,61% | 140,00 |
| 26.03.2026 | 10,99 | 11,27 | 10,88 | 11,17 | 1,27% | 2.660,00 |
| 25.03.2026 | 11,03 | 11,13 | 10,89 | 11,03 | 2,04% | - |
| 24.03.2026 | 10,67 | 11,00 | 10,63 | 10,81 | 1,12% | 2.800,00 |
| 23.03.2026 | 10,68 | 10,87 | 10,29 | 10,69 | -0,37% | 356,00 |
| 20.03.2026 | 11,17 | 11,19 | 10,54 | 10,73 | -3,94% | 10.678,00 |
| 19.03.2026 | 11,12 | 11,23 | 10,87 | 11,17 | -0,36% | 8.200,00 |
| 18.03.2026 | 10,87 | 11,35 | 10,81 | 11,21 | 3,32% | 1.134,00 |
| 17.03.2026 | 10,67 | 10,96 | 10,67 | 10,85 | 1,31% | 4.618,00 |
| 16.03.2026 | 10,55 | 10,71 | 10,43 | 10,71 | 3,28% | 702,00 |
| 13.03.2026 | 10,81 | 10,83 | 10,36 | 10,37 | -4,16% | 2.831,00 |
| 12.03.2026 | 11,23 | 11,25 | 10,56 | 10,82 | -3,82% | 5.430,00 |
| 11.03.2026 | 11,65 | 11,67 | 11,10 | 11,25 | -2,60% | 1.037,00 |
| 10.03.2026 | 11,61 | 11,71 | 11,27 | 11,55 | -3,83% | 2.838,00 |
| 09.03.2026 | 11,28 | 12,01 | 11,02 | 12,01 | 5,26% | 1.632,00 |
| 06.03.2026 | 11,81 | 11,81 | 11,11 | 11,41 | -3,06% | 8.353,00 |
| 05.03.2026 | 12,01 | 12,19 | 11,71 | 11,77 | -2,49% | 4.636,00 |
| 04.03.2026 | 12,47 | 12,49 | 11,90 | 12,07 | -3,36% | 10.778,00 |
| 03.03.2026 | 12,47 | 12,59 | 12,22 | 12,49 | -0,32% | 1.646,00 |
| 02.03.2026 | 12,90 | 13,10 | 12,02 | 12,53 | 0,80% | 12.755,00 |
| 27.02.2026 | 11,80 | 12,47 | 11,80 | 12,43 | 4,02% | 3.780,00 |
| 26.02.2026 | 12,08 | 12,32 | 11,61 | 11,95 | -2,29% | 8.622,00 |
| 25.02.2026 | 12,38 | 12,43 | 12,07 | 12,23 | 0,00% | 936,00 |
| 24.02.2026 | 12,00 | 12,36 | 12,00 | 12,23 | 2,34% | 10.865,00 |
| 23.02.2026 | 11,91 | 11,96 | 11,78 | 11,95 | 0,17% | 1.117,00 |
| 20.02.2026 | 11,61 | 11,93 | 11,58 | 11,93 | 2,76% | 220,00 |
| 19.02.2026 | 11,45 | 11,72 | 11,40 | 11,61 | 1,22% | 6.878,00 |
| 18.02.2026 | 11,09 | 11,64 | 11,07 | 11,47 | 3,61% | 2.045,00 |
| 17.02.2026 | 11,11 | 11,21 | 10,84 | 11,07 | -1,42% | 2.010,00 |
| 16.02.2026 | 10,85 | 11,27 | 10,84 | 11,23 | 3,50% | 3.423,00 |
| 13.02.2026 | 10,55 | 10,87 | 10,50 | 10,85 | 2,84% | 165,00 |
| 12.02.2026 | 10,91 | 11,06 | 10,52 | 10,55 | -4,00% | 4.148,00 |
| 11.02.2026 | 10,50 | 11,15 | 10,50 | 10,99 | 3,19% | 742,00 |
| 10.02.2026 | 10,52 | 10,71 | 10,52 | 10,65 | -0,19% | 7.914,00 |
| 09.02.2026 | 10,51 | 10,69 | 10,47 | 10,67 | 1,72% | 6.602,00 |
| 06.02.2026 | 10,16 | 10,51 | 10,15 | 10,49 | 1,94% | 744,00 |
| 05.02.2026 | 10,18 | 10,48 | 10,18 | 10,29 | -0,39% | 5.354,00 |
| 04.02.2026 | 10,80 | 10,93 | 10,31 | 10,33 | -4,09% | 2.362,00 |
| 03.02.2026 | 10,93 | 11,08 | 10,73 | 10,77 | -1,46% | 54,00 |
| 02.02.2026 | 10,90 | 10,95 | 10,49 | 10,93 | 0,00% | 1.335,00 |
| 30.01.2026 | 10,69 | 11,07 | 10,61 | 10,93 | 1,86% | 1.175,00 |
| 29.01.2026 | 10,59 | 10,84 | 10,55 | 10,73 | 1,51% | 1.973,00 |
| 28.01.2026 | 10,21 | 10,60 | 10,21 | 10,57 | 3,73% | 5.444,00 |
| 27.01.2026 | 9,92 | 10,27 | 9,88 | 10,19 | 2,77% | 11.238,00 |
| 26.01.2026 | 9,88 | 10,06 | 9,75 | 9,92 | 0,25% | 206,00 |
| 23.01.2026 | 9,72 | 9,97 | 9,62 | 9,89 | 1,64% | - |
| 22.01.2026 | 9,96 | 10,13 | 9,65 | 9,73 | -2,60% | 15.182,00 |
| 21.01.2026 | 9,80 | 10,09 | 9,73 | 9,99 | 2,25% | 645,00 |
| 20.01.2026 | 9,75 | 9,80 | 9,62 | 9,77 | 0,00% | 526,00 |
| 19.01.2026 | 9,96 | 9,98 | 9,68 | 9,77 | -3,03% | 24.822,00 |
| 16.01.2026 | 9,54 | 10,08 | 9,54 | 10,08 | 3,60% | 32,00 |
| 15.01.2026 | 10,15 | 10,15 | 9,63 | 9,73 | -3,81% | 8.442,00 |
| 14.01.2026 | 9,82 | 10,15 | 9,81 | 10,11 | 3,22% | 8.602,00 |
| 13.01.2026 | 9,40 | 9,86 | 9,37 | 9,80 | 4,20% | 6.445,00 |
| 12.01.2026 | 9,71 | 9,75 | 9,31 | 9,40 | -3,39% | 3.641,00 |
| 09.01.2026 | 9,72 | 9,78 | 9,48 | 9,73 | 0,10% | 6.289,00 |
| 08.01.2026 | 8,88 | 9,74 | 8,88 | 9,72 | 9,34% | 19.286,00 |
| 07.01.2026 | 8,55 | 8,91 | 8,30 | 8,89 | 3,98% | 770,00 |
| 06.01.2026 | 8,13 | 8,59 | 8,12 | 8,55 | 4,78% | 8.008,00 |
| 05.01.2026 | 8,12 | 8,33 | 8,03 | 8,16 | 0,87% | 4.875,00 |
| 02.01.2026 | 8,08 | 8,56 | 8,06 | 8,09 | -1,46% | 2.748,00 |
| 30.12.2025 | 8,20 | 8,28 | 8,20 | 8,21 | -1,20% | - |
| 29.12.2025 | 8,15 | 8,33 | 8,13 | 8,31 | 2,85% | 13.458,00 |
| 23.12.2025 | 8,22 | 8,23 | 8,04 | 8,08 | -1,70% | - |
| 22.12.2025 | 8,11 | 8,30 | 8,11 | 8,22 | 1,48% | 2.205,00 |
| 19.12.2025 | 8,11 | 8,16 | 7,97 | 8,10 | 0,06% | 2.204,00 |
| 18.12.2025 | 8,19 | 8,29 | 8,09 | 8,10 | -1,10% | 1.688,00 |
| 17.12.2025 | 8,31 | 8,40 | 8,08 | 8,19 | -1,50% | 192,00 |
| 16.12.2025 | 8,29 | 8,39 | 8,28 | 8,31 | -0,12% | 2.964,00 |
| 15.12.2025 | 8,30 | 8,34 | 8,23 | 8,32 | 0,48% | 60,00 |
| 12.12.2025 | 8,41 | 8,54 | 8,24 | 8,28 | -1,31% | - |
| 11.12.2025 | 8,50 | 8,61 | 8,36 | 8,39 | -1,53% | 11.743,00 |
| 10.12.2025 | 8,90 | 8,94 | 8,41 | 8,52 | -4,16% | 2.701,00 |
| 09.12.2025 | 9,40 | 9,41 | 8,89 | 8,89 | -3,79% | 30,00 |
| 08.12.2025 | 9,32 | 9,44 | 9,23 | 9,24 | -0,96% | 4.297,00 |
| 05.12.2025 | 9,43 | 9,43 | 9,25 | 9,33 | -0,85% | 4.077,00 |