15,650€
0,77%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,68 | 15,68 | 15,31 | 15,65 | 0,77% | 912,00 |
| 11.11.2026 | 14,82 | 15,58 | 14,82 | 15,53 | 3,74% | 12,00 |
| 10.11.2026 | 15,07 | 15,07 | 14,44 | 14,97 | 0,40% | 7.774,00 |
| 09.11.2026 | 15,04 | 15,34 | 14,87 | 14,91 | -0,13% | 634,00 |
| 06.11.2026 | 15,08 | 15,12 | 14,80 | 14,93 | -0,33% | 78,00 |
| 05.11.2026 | 15,48 | 15,59 | 14,93 | 14,98 | -2,28% | 3.100,00 |
| 04.11.2026 | 15,41 | 15,81 | 15,27 | 15,33 | -1,03% | 2.440,00 |
| 03.11.2026 | 15,84 | 15,84 | 15,22 | 15,49 | -1,27% | 724,00 |
| 02.11.2026 | 16,40 | 16,69 | 15,65 | 15,69 | -4,50% | 1.644,00 |
| 30.10.2026 | 16,90 | 16,92 | 16,35 | 16,43 | -2,14% | 210,00 |
| 29.10.2026 | 16,60 | 16,88 | 16,60 | 16,79 | 0,72% | 759,00 |
| 28.10.2026 | 16,26 | 17,07 | 16,26 | 16,67 | 1,58% | 1.527,00 |
| 27.10.2026 | 16,48 | 16,61 | 16,21 | 16,41 | -1,32% | 693,00 |
| 26.10.2026 | 16,51 | 16,67 | 16,43 | 16,63 | 0,48% | 8.750,00 |
| 23.10.2026 | 15,94 | 16,63 | 15,94 | 16,55 | 3,50% | - |
| 22.10.2026 | 16,46 | 16,46 | 15,78 | 15,99 | -1,96% | 1.506,00 |
| 21.10.2026 | 15,49 | 16,35 | 15,47 | 16,31 | 5,29% | 1.262,00 |
| 20.10.2026 | 15,63 | 15,72 | 15,20 | 15,49 | 0,26% | 4.551,00 |
| 19.10.2026 | 15,90 | 15,98 | 15,35 | 15,45 | -1,40% | 3.096,00 |
| 16.10.2026 | 15,71 | 16,07 | 15,34 | 15,67 | -1,76% | 380,00 |
| 15.10.2026 | 15,96 | 15,96 | 15,95 | 15,95 | -6,78% | 50,00 |
| 14.10.2026 | 18,88 | 18,88 | 16,94 | 17,11 | -8,65% | 1.408,00 |
| 13.10.2026 | 18,60 | 19,04 | 18,59 | 18,73 | -0,11% | 2.138,00 |
| 12.10.2026 | 18,80 | 18,99 | 18,27 | 18,75 | 0,86% | 1.118,00 |
| 09.10.2026 | 18,44 | 18,79 | 18,34 | 18,59 | 0,11% | 1.959,00 |
| 08.10.2026 | 18,14 | 18,57 | 17,68 | 18,57 | 3,22% | 2.755,00 |
| 07.10.2026 | 17,52 | 18,09 | 17,48 | 17,99 | 2,04% | 153,00 |
| 06.10.2026 | 17,68 | 17,98 | 17,42 | 17,63 | -1,12% | 1.243,00 |
| 05.10.2026 | 17,40 | 18,23 | 17,40 | 17,83 | 2,41% | 1.348,00 |
| 02.10.2026 | 17,52 | 17,60 | 17,32 | 17,41 | 0,23% | 129,00 |
| 01.10.2026 | 16,91 | 17,45 | 16,66 | 17,37 | 2,84% | 1.416,00 |
| 30.09.2026 | 16,90 | 17,08 | 16,60 | 16,89 | 0,84% | - |
| 29.09.2026 | 16,69 | 16,97 | 16,64 | 16,75 | -1,64% | 371,00 |
| 28.09.2026 | 16,68 | 17,12 | 16,68 | 17,03 | 1,79% | 1.938,00 |
| 25.09.2026 | 17,03 | 17,03 | 16,44 | 16,73 | -0,95% | 4.475,00 |
| 24.09.2026 | 16,85 | 17,12 | 16,70 | 16,89 | 0,24% | - |
| 23.09.2026 | 16,94 | 17,16 | 16,71 | 16,85 | -1,40% | 377,00 |
| 22.09.2026 | 17,18 | 17,45 | 16,77 | 17,09 | -1,38% | 4.515,00 |
| 21.09.2026 | 17,70 | 17,84 | 17,23 | 17,33 | -1,81% | 1.096,00 |
| 18.09.2026 | 18,20 | 18,20 | 17,61 | 17,65 | -2,32% | 3.697,00 |
| 17.09.2026 | 17,27 | 18,18 | 17,24 | 18,07 | 5,00% | 5.615,00 |
| 16.09.2026 | 17,10 | 17,29 | 16,86 | 17,21 | 1,29% | 2.927,00 |
| 15.09.2026 | 16,58 | 17,03 | 16,58 | 16,99 | 1,55% | 1.323,00 |
| 14.09.2026 | 16,70 | 16,94 | 16,60 | 16,73 | 0,12% | 2.173,00 |
| 11.09.2026 | 16,48 | 16,93 | 16,48 | 16,71 | 0,48% | 8.078,00 |
| 10.09.2026 | 16,48 | 16,75 | 16,35 | 16,63 | 0,00% | 2.954,00 |
| 09.09.2026 | 16,50 | 16,78 | 16,43 | 16,63 | -0,12% | 196,00 |
| 08.09.2026 | 16,68 | 17,17 | 16,63 | 16,65 | -1,07% | 691,00 |
| 07.09.2026 | 16,72 | 17,15 | 16,64 | 16,83 | 0,24% | 3.063,00 |
| 04.09.2026 | 16,28 | 16,95 | 16,05 | 16,79 | 3,13% | 629,00 |
| 03.09.2026 | 16,12 | 16,47 | 16,12 | 16,28 | 1,56% | 3.629,00 |
| 02.09.2026 | 15,60 | 16,32 | 15,60 | 16,03 | 2,30% | 886,00 |
| 01.09.2026 | 15,60 | 16,03 | 15,57 | 15,67 | -0,25% | 581,00 |
| 31.08.2026 | 16,06 | 16,27 | 15,71 | 15,71 | -1,26% | 1.975,00 |
| 28.08.2026 | 15,60 | 16,32 | 15,60 | 15,91 | 1,92% | 5.411,00 |
| 27.08.2026 | 15,39 | 15,89 | 15,24 | 15,61 | 2,76% | 3.228,00 |
| 26.08.2026 | 15,60 | 15,76 | 15,19 | 15,19 | -1,81% | 2.105,00 |
| 25.08.2026 | 15,70 | 15,74 | 15,44 | 15,47 | -0,51% | - |
| 24.08.2026 | 15,78 | 15,78 | 15,31 | 15,55 | -0,51% | 416,00 |
| 21.08.2026 | 15,26 | 15,89 | 15,06 | 15,63 | 3,30% | 1.349,00 |
| 20.08.2026 | 15,28 | 15,51 | 15,04 | 15,13 | -1,94% | 16,00 |
| 19.08.2026 | 15,03 | 15,43 | 15,03 | 15,43 | 19,71% | 12.830,00 |
| 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 |