8,718€
-9,33%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,97 | 8,97 | 8,97 | 8,97 | -6,76% | - |
| 27.02.2025 | 8,98 | 9,62 | 8,98 | 9,62 | 3,83% | 1.500,00 |
| 26.02.2025 | 8,95 | 9,26 | 8,95 | 9,26 | 0,65% | 290,00 |
| 25.02.2025 | 9,20 | 9,42 | 9,20 | 9,20 | -2,18% | 413,00 |
| 24.02.2025 | 9,24 | 9,41 | 9,24 | 9,41 | 0,48% | 397,00 |
| 21.02.2025 | 9,36 | 9,36 | 9,36 | 9,36 | 2,18% | - |
| 20.02.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -5,27% | - |
| 19.02.2025 | 9,58 | 9,67 | 9,58 | 9,67 | -0,82% | 150,00 |
| 18.02.2025 | 9,62 | 9,75 | 9,62 | 9,75 | -0,51% | 85,00 |
| 17.02.2025 | 9,65 | 9,80 | 9,65 | 9,80 | -2,00% | 100,00 |
| 14.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,44% | 300,00 |
| 13.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,89% | - |
| 12.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,55% | - |
| 11.02.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,58% | - |
| 10.02.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -2,29% | - |
| 07.02.2025 | 10,28 | 10,50 | 10,28 | 10,50 | 2,14% | 57,00 |
| 06.02.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -4,99% | - |
| 05.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 4,54% | - |
| 04.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,29% | - |
| 03.02.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,33% | - |
| 31.01.2025 | 10,58 | 10,58 | 10,52 | 10,52 | -0,85% | 400,00 |
| 30.01.2025 | 10,13 | 10,61 | 10,13 | 10,61 | 4,95% | 55,00 |
| 29.01.2025 | 10,35 | 10,35 | 10,11 | 10,11 | -0,88% | 600,00 |
| 28.01.2025 | 10,19 | 10,52 | 10,19 | 10,20 | -4,76% | 910,00 |
| 27.01.2025 | 10,63 | 10,71 | 10,63 | 10,71 | -0,09% | 110,00 |
| 24.01.2025 | 10,63 | 10,72 | 10,63 | 10,72 | 0,19% | 55,00 |
| 23.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,56% | - |
| 22.01.2025 | 10,78 | 10,87 | 10,78 | 10,87 | -5,07% | 460,00 |
| 21.01.2025 | 11,34 | 11,45 | 11,34 | 11,45 | 6,12% | 120,00 |
| 20.01.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,64% | - |
| 17.01.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -3,60% | - |
| 16.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,22% | - |
| 15.01.2025 | 11,50 | 11,52 | 11,35 | 11,52 | 1,86% | 642,00 |
| 14.01.2025 | 11,11 | 11,37 | 11,11 | 11,31 | 2,35% | 1.260,00 |
| 13.01.2025 | 10,80 | 11,05 | 10,80 | 11,05 | 7,91% | 30,00 |
| 10.01.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,49% | - |
| 09.01.2025 | 10,11 | 10,11 | 10,09 | 10,09 | -2,04% | 150,00 |
| 08.01.2025 | 10,08 | 10,30 | 10,08 | 10,30 | 5,21% | 50,00 |
| 07.01.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -2,68% | - |
| 06.01.2025 | 10,01 | 10,06 | 10,01 | 10,06 | 0,20% | 205,00 |
| 03.01.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,11% | - |
| 02.01.2025 | 9,73 | 9,93 | 9,73 | 9,93 | 6,60% | 50,00 |
| 30.12.2024 | 9,45 | 9,45 | 9,32 | 9,32 | -6,66% | 500,00 |
| 27.12.2024 | 9,98 | 9,98 | 9,98 | 9,98 | 11,70% | - |
| 23.12.2024 | 8,94 | 8,94 | 8,94 | 8,94 | 0,56% | - |
| 20.12.2024 | 8,79 | 8,89 | 8,79 | 8,89 | 0,68% | 370,00 |
| 19.12.2024 | 8,83 | 8,83 | 8,83 | 8,83 | 2,56% | - |
| 18.12.2024 | 8,61 | 8,61 | 8,61 | 8,61 | 1,59% | - |
| 17.12.2024 | 8,33 | 8,47 | 8,33 | 8,47 | -2,02% | 50,00 |
| 16.12.2024 | 8,92 | 8,92 | 8,65 | 8,65 | -6,84% | 500,00 |
| 13.12.2024 | 9,12 | 9,28 | 9,00 | 9,28 | -2,83% | 1.470,00 |
| 12.12.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 11.12.2024 | 9,80 | 9,81 | 9,50 | 9,50 | -5,94% | 1.367,00 |
| 10.12.2024 | 10,00 | 10,16 | 10,00 | 10,10 | -1,17% | 1.075,00 |
| 09.12.2024 | 10,02 | 10,44 | 10,02 | 10,22 | -0,20% | 235,00 |
| 06.12.2024 | 10,30 | 10,30 | 10,24 | 10,24 | -4,21% | 310,00 |
| 05.12.2024 | 10,64 | 10,69 | 10,64 | 10,69 | -0,56% | 1.500,00 |
| 04.12.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,37% | - |
| 03.12.2024 | 10,49 | 10,73 | 10,49 | 10,71 | 0,19% | 1.200,00 |
| 02.12.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -4,47% | - |
| 29.11.2024 | 11,14 | 11,19 | 11,14 | 11,19 | 0,54% | 500,00 |
| 28.11.2024 | 10,55 | 11,13 | 10,55 | 11,13 | 4,12% | 20,00 |
| 27.11.2024 | 10,56 | 10,69 | 10,30 | 10,69 | -2,73% | 2.525,00 |
| 26.11.2024 | 11,09 | 11,29 | 10,99 | 10,99 | -3,09% | 1.050,00 |
| 25.11.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,53% | - |
| 22.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,09% | 30,00 |
| 21.11.2024 | 11,70 | 11,90 | 11,35 | 11,39 | -3,72% | - |
| 20.11.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -0,34% | - |
| 19.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,25% | - |
| 18.11.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,09% | - |
| 15.11.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -1,56% | - |
| 14.11.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 3,05% | - |
| 13.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,42% | - |
| 12.11.2024 | 11,70 | 11,97 | 11,70 | 11,97 | 0,93% | 100,00 |
| 11.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,63% | - |
| 08.11.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -2,01% | - |
| 07.11.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 1,22% | - |
| 06.11.2024 | 12,10 | 12,28 | 12,10 | 12,28 | -0,49% | 30,00 |
| 05.11.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -2,37% | - |
| 04.11.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -2,02% | - |
| 01.11.2024 | 12,74 | 12,90 | 12,74 | 12,90 | 0,08% | 66,00 |
| 31.10.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -2,20% | - |
| 30.10.2024 | 13,11 | 13,18 | 13,11 | 13,18 | -2,37% | 63,00 |
| 29.10.2024 | 13,57 | 13,57 | 13,50 | 13,50 | -2,39% | 75,00 |
| 28.10.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -1,21% | - |
| 25.10.2024 | 13,97 | 14,00 | 13,97 | 14,00 | -2,78% | 200,00 |
| 24.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 23.10.2024 | 14,74 | 14,74 | 14,60 | 14,60 | -1,75% | 175,00 |
| 22.10.2024 | 14,76 | 14,86 | 14,76 | 14,86 | 0,20% | 1.667,00 |
| 21.10.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 0,95% | - |
| 18.10.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -0,34% | - |
| 17.10.2024 | 14,88 | 14,88 | 14,74 | 14,74 | 1,73% | 300,00 |
| 16.10.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -2,36% | - |
| 15.10.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -1,92% | - |
| 14.10.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 1,07% | - |
| 11.10.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 0,74% | - |
| 10.10.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -4,80% | - |
| 09.10.2024 | 15,61 | 15,61 | 15,61 | 15,61 | -0,89% | - |
| 08.10.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 07.10.2024 | 15,80 | 15,80 | 15,75 | 15,75 | 0,51% | 78,00 |