14,220€
3,42%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,77 | 14,29 | 13,77 | 14,23 | 3,49% | - |
| 30.07.2026 | 13,65 | 13,83 | 13,63 | 13,75 | 1,10% | - |
| 29.07.2026 | 13,34 | 13,70 | 13,34 | 13,60 | 0,97% | - |
| 28.07.2026 | 13,47 | 13,47 | 13,42 | 13,47 | 0,00% | - |
| 27.07.2026 | 14,12 | 14,14 | 13,43 | 13,47 | -2,04% | 20,00 |
| 24.07.2026 | 13,80 | 13,80 | 13,75 | 13,75 | 0,95% | - |
| 23.07.2026 | 13,47 | 13,63 | 13,44 | 13,62 | -0,80% | 2,00 |
| 22.07.2026 | 13,63 | 13,77 | 13,61 | 13,73 | 2,01% | - |
| 21.07.2026 | 13,37 | 13,46 | 13,37 | 13,46 | 3,06% | - |
| 20.07.2026 | 13,09 | 13,19 | 12,94 | 13,06 | -5,43% | - |
| 17.07.2026 | 13,61 | 13,81 | 13,61 | 13,81 | 2,68% | - |
| 16.07.2026 | 13,45 | 13,52 | 13,45 | 13,45 | -2,82% | - |
| 15.07.2026 | 13,92 | 13,94 | 13,77 | 13,84 | 0,87% | - |
| 14.07.2026 | 13,58 | 13,77 | 13,56 | 13,72 | -0,51% | 15,00 |
| 13.07.2026 | 13,43 | 13,98 | 13,10 | 13,79 | 2,30% | 114,00 |
| 10.07.2026 | 13,01 | 13,49 | 12,97 | 13,48 | -0,37% | - |
| 09.07.2026 | 13,68 | 13,68 | 13,50 | 13,53 | 0,00% | - |
| 08.07.2026 | 13,31 | 13,59 | 13,31 | 13,53 | 1,27% | - |
| 07.07.2026 | 13,51 | 13,55 | 13,23 | 13,36 | -1,33% | 114,00 |
| 06.07.2026 | 13,23 | 13,59 | 13,05 | 13,54 | 2,42% | - |
| 03.07.2026 | 12,91 | 13,22 | 12,77 | 13,22 | 5,68% | - |
| 02.07.2026 | 12,57 | 12,57 | 12,51 | 12,51 | 0,81% | - |
| 01.07.2026 | 12,37 | 12,41 | 12,37 | 12,41 | -0,56% | - |
| 30.06.2026 | 12,51 | 12,63 | 12,35 | 12,48 | -2,50% | - |
| 29.06.2026 | 12,57 | 12,87 | 12,51 | 12,80 | 1,19% | - |
| 26.06.2026 | 12,85 | 13,15 | 12,64 | 12,65 | -4,46% | - |
| 25.06.2026 | 13,54 | 13,82 | 13,19 | 13,24 | -4,27% | - |
| 24.06.2026 | 13,87 | 14,20 | 13,83 | 13,83 | 4,69% | 5,00 |
| 23.06.2026 | 13,06 | 13,21 | 13,01 | 13,21 | -0,15% | - |
| 22.06.2026 | 12,71 | 13,26 | 12,71 | 13,23 | 6,44% | 50,00 |
| 19.06.2026 | 12,43 | 12,45 | 12,33 | 12,43 | 0,00% | - |
| 18.06.2026 | 12,91 | 13,14 | 12,39 | 12,43 | -4,82% | - |
| 17.06.2026 | 13,01 | 13,09 | 12,89 | 13,06 | -1,66% | 1,00 |
| 16.06.2026 | 13,35 | 13,46 | 13,27 | 13,28 | -0,97% | - |
| 15.06.2026 | 13,66 | 13,68 | 13,41 | 13,41 | 1,59% | - |
| 12.06.2026 | 13,23 | 13,25 | 13,18 | 13,20 | 1,85% | - |
| 11.06.2026 | 13,09 | 13,13 | 12,87 | 12,96 | 1,49% | - |
| 10.06.2026 | 12,49 | 12,81 | 12,49 | 12,77 | 2,24% | - |
| 09.06.2026 | 12,55 | 12,60 | 12,35 | 12,49 | -1,81% | - |
| 08.06.2026 | 12,86 | 12,89 | 12,71 | 12,72 | 0,39% | - |
| 05.06.2026 | 12,59 | 12,67 | 12,57 | 12,67 | -0,39% | - |
| 04.06.2026 | 12,97 | 13,01 | 12,65 | 12,72 | 0,39% | - |
| 03.06.2026 | 12,67 | 12,69 | 12,67 | 12,67 | -5,66% | - |
| 01.06.2026 | 13,43 | 13,57 | 13,29 | 13,43 | 1,28% | - |
| 29.05.2026 | 13,45 | 13,63 | 13,22 | 13,26 | -2,43% | - |
| 28.05.2026 | 13,63 | 13,75 | 13,51 | 13,59 | -2,93% | - |
| 27.05.2026 | 14,31 | 14,35 | 13,97 | 14,00 | -2,85% | - |
| 26.05.2026 | 14,56 | 14,60 | 14,41 | 14,41 | -1,30% | - |
| 25.05.2026 | 14,85 | 14,87 | 14,42 | 14,60 | 1,04% | - |
| 22.05.2026 | 15,15 | 15,17 | 14,32 | 14,45 | -3,34% | - |
| 21.05.2026 | 14,97 | 14,97 | 14,88 | 14,95 | -0,33% | - |
| 20.05.2026 | 14,23 | 15,01 | 14,23 | 15,00 | 8,23% | - |
| 19.05.2026 | 12,97 | 14,11 | 12,94 | 13,86 | 7,78% | 300,00 |
| 18.05.2026 | 12,87 | 12,89 | 12,75 | 12,86 | 0,86% | - |
| 15.05.2026 | 12,81 | 12,86 | 12,63 | 12,75 | -1,24% | - |
| 14.05.2026 | 12,91 | 12,93 | 12,87 | 12,91 | -1,68% | - |
| 13.05.2026 | 12,81 | 13,22 | 12,78 | 13,13 | 2,58% | - |
| 12.05.2026 | 12,50 | 12,88 | 12,46 | 12,80 | -0,54% | - |
| 11.05.2026 | 12,69 | 12,87 | 12,64 | 12,87 | 1,10% | - |
| 08.05.2026 | 12,38 | 12,84 | 12,36 | 12,73 | -0,39% | - |
| 07.05.2026 | 12,65 | 12,79 | 12,43 | 12,78 | -1,24% | - |
| 06.05.2026 | 12,89 | 13,11 | 12,77 | 12,94 | 0,62% | - |
| 05.05.2026 | 12,41 | 12,87 | 12,39 | 12,86 | 6,55% | 251,00 |
| 04.05.2026 | 11,63 | 12,07 | 11,61 | 12,07 | 6,72% | 1.960,00 |
| 30.04.2026 | 11,31 | 11,31 | 11,29 | 11,31 | -0,53% | - |
| 29.04.2026 | 11,33 | 11,37 | 11,33 | 11,37 | -0,35% | - |
| 28.04.2026 | 11,03 | 11,44 | 10,98 | 11,41 | 3,63% | - |
| 27.04.2026 | 10,87 | 11,19 | 10,83 | 11,01 | -1,26% | 1,00 |
| 24.04.2026 | 11,11 | 11,15 | 11,11 | 11,15 | 0,63% | - |
| 23.04.2026 | 10,81 | 11,21 | 10,69 | 11,08 | -1,34% | - |
| 22.04.2026 | 11,30 | 11,59 | 11,23 | 11,23 | -1,92% | - |
| 21.04.2026 | 11,43 | 11,45 | 11,43 | 11,45 | 2,97% | - |
| 20.04.2026 | 11,21 | 11,21 | 11,05 | 11,12 | 0,27% | - |
| 17.04.2026 | 11,07 | 11,11 | 11,07 | 11,09 | -0,36% | - |
| 16.04.2026 | 11,29 | 11,33 | 10,96 | 11,13 | -1,24% | 110,00 |
| 15.04.2026 | 11,03 | 11,35 | 11,03 | 11,27 | 2,18% | - |
| 14.04.2026 | 10,79 | 11,09 | 10,67 | 11,03 | 2,13% | - |
| 13.04.2026 | 10,47 | 10,85 | 10,45 | 10,80 | -2,79% | - |
| 10.04.2026 | 11,11 | 11,13 | 11,11 | 11,11 | 0,73% | - |
| 09.04.2026 | 11,07 | 11,09 | 10,99 | 11,03 | 0,18% | - |
| 08.04.2026 | 11,15 | 11,70 | 10,91 | 11,01 | -0,18% | - |
| 07.04.2026 | 11,23 | 11,45 | 11,03 | 11,03 | 2,70% | - |
| 02.04.2026 | 10,65 | 10,93 | 10,64 | 10,74 | -1,56% | - |
| 01.04.2026 | 11,06 | 11,21 | 10,83 | 10,91 | -0,37% | - |
| 31.03.2026 | 11,07 | 11,25 | 10,83 | 10,95 | -1,17% | - |
| 30.03.2026 | 11,03 | 11,11 | 10,99 | 11,08 | -0,36% | - |
| 27.03.2026 | 11,23 | 11,23 | 11,10 | 11,12 | -0,98% | - |
| 26.03.2026 | 10,91 | 11,27 | 10,88 | 11,23 | 3,89% | - |
| 25.03.2026 | 10,83 | 10,83 | 10,79 | 10,81 | -1,46% | - |
| 24.03.2026 | 10,55 | 11,00 | 10,53 | 10,97 | 4,88% | - |
| 23.03.2026 | 10,63 | 10,71 | 10,44 | 10,46 | -2,52% | - |
| 20.03.2026 | 11,17 | 11,20 | 10,66 | 10,73 | -3,59% | - |
| 19.03.2026 | 11,17 | 11,27 | 10,87 | 11,13 | 1,37% | - |
| 18.03.2026 | 10,97 | 10,98 | 10,95 | 10,98 | 1,10% | - |
| 17.03.2026 | 10,59 | 10,96 | 10,57 | 10,86 | 2,07% | 125,00 |
| 16.03.2026 | 10,47 | 10,71 | 10,42 | 10,64 | 2,21% | - |
| 13.03.2026 | 10,42 | 10,63 | 10,16 | 10,41 | -1,89% | - |
| 12.03.2026 | 11,03 | 11,05 | 10,36 | 10,61 | -5,35% | - |
| 11.03.2026 | 11,25 | 11,47 | 11,18 | 11,21 | -3,94% | - |
| 10.03.2026 | 11,93 | 12,06 | 11,27 | 11,67 | 5,71% | 3,00 |