16,310$
Echtzeit-Aktienkurs Euronav S.A.
Bid:
Ask:
Aktienkurse zur Euronav S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.07.2024 | 16,51 | 16,51 | 16,22 | 16,31 | 0,00% | 156.806,00 |
| 11.07.2024 | 16,50 | 16,50 | 16,07 | 16,31 | -0,97% | 124.163,00 |
| 10.07.2024 | 16,06 | 16,68 | 15,89 | 16,47 | -3,12% | 236.400,00 |
| 09.07.2024 | 17,20 | 17,21 | 16,95 | 17,00 | -0,76% | 335.365,00 |
| 08.07.2024 | 17,44 | 17,44 | 17,06 | 17,13 | -1,78% | 374.686,00 |
| 05.07.2024 | 16,83 | 17,45 | 16,83 | 17,44 | 3,69% | 295.028,00 |
| 03.07.2024 | 16,91 | 16,98 | 16,79 | 16,82 | 0,12% | 99.913,00 |
| 02.07.2024 | 16,80 | 16,87 | 16,55 | 16,80 | 0,36% | 147.292,00 |
| 01.07.2024 | 16,89 | 16,90 | 16,55 | 16,74 | 1,21% | 172.567,00 |
| 28.06.2024 | 16,59 | 16,63 | 16,40 | 16,54 | -0,60% | 122.041,00 |
| 27.06.2024 | 16,58 | 16,68 | 16,35 | 16,64 | 0,42% | 108.888,00 |
| 26.06.2024 | 16,50 | 16,64 | 16,26 | 16,57 | 0,18% | 168.760,00 |
| 25.06.2024 | 16,46 | 16,55 | 16,20 | 16,54 | 0,98% | 108.432,00 |
| 24.06.2024 | 16,09 | 16,45 | 16,09 | 16,38 | 2,70% | 121.300,00 |
| 21.06.2024 | 15,90 | 16,15 | 15,54 | 15,95 | 0,82% | 131.481,00 |
| 20.06.2024 | 15,43 | 16,07 | 15,39 | 15,82 | 0,83% | 228.019,00 |
| 18.06.2024 | 15,46 | 15,69 | 15,34 | 15,69 | 0,45% | 129.244,00 |
| 17.06.2024 | 15,32 | 15,64 | 15,26 | 15,62 | 3,51% | 122.331,00 |
| 14.06.2024 | 15,42 | 15,48 | 15,05 | 15,09 | -3,58% | 316.874,00 |
| 13.06.2024 | 15,82 | 15,82 | 15,43 | 15,65 | -1,45% | 158.192,00 |
| 12.06.2024 | 15,79 | 15,91 | 15,58 | 15,88 | 1,28% | 107.492,00 |
| 11.06.2024 | 16,01 | 16,04 | 15,60 | 15,68 | -3,57% | 226.765,00 |
| 10.06.2024 | 16,22 | 16,32 | 16,04 | 16,26 | 0,18% | 94.172,00 |
| 07.06.2024 | 16,22 | 16,31 | 16,04 | 16,23 | 0,37% | 146.775,00 |
| 06.06.2024 | 16,65 | 16,65 | 16,11 | 16,17 | -3,75% | 221.680,00 |
| 05.06.2024 | 16,45 | 16,81 | 16,36 | 16,80 | 1,82% | 362.591,00 |
| 04.06.2024 | 17,01 | 17,01 | 16,48 | 16,50 | -3,00% | 244.513,00 |
| 03.06.2024 | 16,88 | 17,30 | 16,87 | 17,01 | 0,59% | 380.384,00 |
| 31.05.2024 | 16,52 | 16,99 | 16,41 | 16,91 | 3,36% | 280.975,00 |
| 30.05.2024 | 16,02 | 16,40 | 16,02 | 16,36 | 2,63% | 200.893,00 |
| 29.05.2024 | 15,90 | 15,97 | 15,79 | 15,94 | -0,13% | 161.301,00 |
| 28.05.2024 | 16,35 | 16,45 | 15,88 | 15,96 | -1,42% | 342.940,00 |
| 24.05.2024 | 16,00 | 16,29 | 16,00 | 16,19 | 1,19% | 291.884,00 |
| 23.05.2024 | 16,11 | 16,31 | 15,91 | 16,00 | -0,50% | 284.414,00 |
| 22.05.2024 | 16,49 | 16,51 | 16,06 | 16,08 | -23,72% | 555.285,00 |
| 21.05.2024 | 21,23 | 21,26 | 20,92 | 21,08 | 0,19% | 750.437,00 |
| 20.05.2024 | 21,00 | 21,25 | 20,90 | 21,04 | 1,64% | 419.111,00 |
| 17.05.2024 | 20,79 | 20,86 | 20,46 | 20,70 | -0,19% | 309.971,00 |
| 16.05.2024 | 20,44 | 20,80 | 20,43 | 20,74 | 2,27% | 392.526,00 |
| 15.05.2024 | 20,25 | 20,44 | 20,09 | 20,28 | 0,55% | 290.698,00 |
| 14.05.2024 | 19,67 | 20,19 | 19,66 | 20,17 | 2,59% | 399.725,00 |
| 13.05.2024 | 19,46 | 19,80 | 19,46 | 19,66 | 0,82% | 361.392,00 |
| 10.05.2024 | 19,36 | 19,71 | 19,34 | 19,50 | 1,09% | 473.600,00 |
| 09.05.2024 | 18,57 | 19,31 | 18,57 | 19,29 | 3,71% | 467.710,00 |
| 08.05.2024 | 18,00 | 18,66 | 17,79 | 18,60 | 7,14% | 443.032,00 |
| 07.05.2024 | 17,13 | 17,44 | 17,09 | 17,36 | 2,66% | 360.965,00 |
| 06.05.2024 | 17,00 | 17,05 | 16,87 | 16,91 | -0,53% | 198.133,00 |
| 03.05.2024 | 16,98 | 17,10 | 16,86 | 17,00 | 0,29% | 144.524,00 |
| 02.05.2024 | 16,73 | 16,96 | 16,67 | 16,95 | 1,74% | 190.588,00 |
| 01.05.2024 | 16,73 | 16,76 | 16,51 | 16,66 | -0,18% | 170.021,00 |
| 30.04.2024 | 16,75 | 16,85 | 16,58 | 16,69 | -0,36% | 119.665,00 |
| 29.04.2024 | 16,85 | 16,89 | 16,70 | 16,75 | -0,59% | 181.386,00 |
| 26.04.2024 | 16,78 | 16,99 | 16,65 | 16,85 | 2,62% | 358.852,00 |
| 25.04.2024 | 16,45 | 16,59 | 16,35 | 16,42 | 0,00% | 206.228,00 |
| 24.04.2024 | 16,58 | 16,66 | 16,40 | 16,42 | -0,85% | 118.682,00 |
| 23.04.2024 | 16,34 | 16,63 | 16,27 | 16,56 | 1,66% | 120.261,00 |
| 22.04.2024 | 16,30 | 16,41 | 16,21 | 16,29 | -0,37% | 173.154,00 |
| 19.04.2024 | 16,15 | 16,41 | 16,11 | 16,35 | -0,12% | 247.836,00 |
| 18.04.2024 | 16,39 | 16,45 | 16,25 | 16,37 | -0,79% | 262.347,00 |
| 17.04.2024 | 16,48 | 16,63 | 16,46 | 16,50 | 0,24% | 219.194,00 |
| 16.04.2024 | 16,28 | 16,48 | 16,11 | 16,46 | 1,73% | 301.943,00 |
| 15.04.2024 | 16,30 | 16,41 | 16,18 | 16,18 | -0,61% | 413.169,00 |
| 12.04.2024 | 16,56 | 16,66 | 16,22 | 16,28 | -1,81% | 514.877,00 |
| 11.04.2024 | 16,48 | 16,73 | 16,41 | 16,58 | 1,04% | 363.612,00 |
| 10.04.2024 | 16,53 | 16,56 | 16,28 | 16,41 | -1,20% | 464.140,00 |
| 09.04.2024 | 16,62 | 16,97 | 16,41 | 16,61 | 0,12% | 804.238,00 |
| 08.04.2024 | 16,99 | 17,05 | 16,55 | 16,59 | -2,30% | 574.390,00 |
| 05.04.2024 | 16,80 | 17,09 | 16,80 | 16,98 | 1,25% | 616.251,00 |
| 04.04.2024 | 16,92 | 17,01 | 16,77 | 16,77 | -0,59% | 531.297,00 |
| 03.04.2024 | 16,72 | 16,87 | 16,66 | 16,87 | 1,57% | 315.008,00 |
| 02.04.2024 | 16,71 | 16,73 | 16,61 | 16,61 | 0,00% | 197.405,00 |
| 01.04.2024 | 16,67 | 16,70 | 16,58 | 16,61 | -0,12% | 385.536,00 |
| 28.03.2024 | 16,50 | 16,69 | 16,46 | 16,63 | 1,09% | 267.588,00 |
| 27.03.2024 | 16,28 | 16,45 | 16,27 | 16,45 | 0,24% | 407.443,00 |
| 26.03.2024 | 16,25 | 16,42 | 16,18 | 16,41 | 1,11% | 410.501,00 |
| 25.03.2024 | 16,01 | 16,33 | 15,93 | 16,23 | 1,56% | 844.966,00 |
| 22.03.2024 | 16,10 | 16,30 | 15,97 | 15,98 | -0,31% | 1.560.976,00 |
| 21.03.2024 | 14,94 | 16,04 | 14,81 | 16,03 | 9,12% | 5.001.373,00 |
| 20.03.2024 | 14,46 | 14,84 | 14,10 | 14,69 | -4,61% | 3.744.392,00 |
| 19.03.2024 | 15,25 | 15,88 | 15,25 | 15,40 | -0,52% | 1.383.863,00 |
| 18.03.2024 | 16,27 | 16,38 | 15,43 | 15,48 | -5,72% | 1.522.464,00 |
| 15.03.2024 | 17,68 | 17,80 | 16,38 | 16,42 | -8,01% | 3.094.511,00 |
| 14.03.2024 | 17,75 | 17,86 | 17,73 | 17,85 | 0,56% | 784.801,00 |
| 13.03.2024 | 17,80 | 17,83 | 17,66 | 17,75 | -0,22% | 2.995.319,00 |
| 12.03.2024 | 17,77 | 17,80 | 17,77 | 17,79 | 0,00% | 444.918,00 |
| 11.03.2024 | 17,80 | 17,81 | 17,78 | 17,79 | -0,06% | 463.821,00 |
| 08.03.2024 | 17,77 | 17,81 | 17,77 | 17,80 | 0,17% | 1.909.749,00 |
| 07.03.2024 | 17,78 | 17,82 | 17,76 | 17,77 | -0,11% | 3.949.945,00 |
| 06.03.2024 | 17,72 | 17,80 | 17,72 | 17,79 | 0,28% | 958.869,00 |
| 05.03.2024 | 17,72 | 17,77 | 17,72 | 17,74 | 0,06% | 1.870.557,00 |
| 04.03.2024 | 17,70 | 17,74 | 17,68 | 17,73 | 0,51% | 3.211.437,00 |
| 01.03.2024 | 17,71 | 17,75 | 17,64 | 17,64 | -0,40% | 1.060.147,00 |
| 29.02.2024 | 17,70 | 17,73 | 17,70 | 17,71 | -0,11% | 1.177.503,00 |
| 28.02.2024 | 17,71 | 17,74 | 17,70 | 17,73 | 0,17% | 3.658.247,00 |
| 27.02.2024 | 17,72 | 17,74 | 17,67 | 17,70 | -0,28% | 1.054.400,00 |
| 26.02.2024 | 17,75 | 17,76 | 17,74 | 17,75 | 0,00% | 876.524,00 |
| 23.02.2024 | 17,75 | 17,76 | 17,73 | 17,75 | 0,00% | 704.686,00 |
| 22.02.2024 | 17,75 | 17,77 | 17,73 | 17,75 | -0,06% | 1.363.668,00 |
| 21.02.2024 | 17,81 | 17,81 | 17,75 | 17,76 | -0,11% | 952.949,00 |
| 20.02.2024 | 17,74 | 17,85 | 17,72 | 17,78 | 0,23% | 4.108.930,00 |