13,010€
-2,33%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,63 | 13,63 | 13,48 | 13,60 | 2,10% | - |
| 08.07.2026 | 13,16 | 13,32 | 13,16 | 13,32 | -0,30% | 72,00 |
| 07.07.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 2,14% | - |
| 06.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 2,51% | - |
| 03.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 3,24% | - |
| 02.07.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -0,48% | - |
| 01.07.2026 | 12,26 | 12,42 | 12,26 | 12,42 | 0,98% | 2.214,00 |
| 30.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,49% | - |
| 29.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -4,92% | - |
| 26.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.06.2026 | 13,66 | 13,66 | 13,20 | 13,20 | -3,79% | 198,00 |
| 24.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 5,05% | - |
| 23.06.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 2,35% | - |
| 22.06.2026 | 12,88 | 12,88 | 12,76 | 12,76 | 3,91% | 280,00 |
| 19.06.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -4,06% | - |
| 18.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,31% | - |
| 17.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,83% | - |
| 16.06.2026 | 13,20 | 13,52 | 13,08 | 13,08 | -3,54% | 1.069,00 |
| 15.06.2026 | 13,26 | 13,56 | 13,20 | 13,56 | 2,88% | 3.820,00 |
| 12.06.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,15% | - |
| 11.06.2026 | 12,96 | 13,16 | 12,96 | 13,16 | 1,54% | 750,00 |
| 10.06.2026 | 12,44 | 12,96 | 12,44 | 12,96 | 2,53% | 250,00 |
| 09.06.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 0,16% | 1,00 |
| 08.06.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,80% | - |
| 05.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -2,49% | - |
| 04.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,63% | - |
| 03.06.2026 | 12,52 | 12,76 | 12,52 | 12,76 | -0,93% | 35,00 |
| 02.06.2026 | 12,80 | 13,12 | 12,80 | 12,88 | -4,02% | 615,00 |
| 01.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 2,29% | - |
| 29.05.2026 | 13,46 | 13,46 | 13,12 | 13,12 | -2,24% | 95,00 |
| 28.05.2026 | 13,60 | 13,68 | 13,40 | 13,42 | -7,32% | 2.022,00 |
| 27.05.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 0,28% | 200,00 |
| 26.05.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -0,28% | - |
| 25.05.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 0,00% | - |
| 22.05.2026 | 14,96 | 14,96 | 14,48 | 14,48 | -2,29% | 250,00 |
| 21.05.2026 | 14,78 | 14,82 | 14,78 | 14,82 | -0,94% | 200,00 |
| 20.05.2026 | 14,42 | 14,96 | 14,42 | 14,96 | 6,86% | 232,00 |
| 19.05.2026 | 13,20 | 14,00 | 13,20 | 14,00 | 10,41% | 572,00 |
| 18.05.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -2,31% | - |
| 15.05.2026 | 12,62 | 12,98 | 12,62 | 12,98 | 1,72% | 200,00 |
| 14.05.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,63% | - |
| 13.05.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 2,26% | - |
| 12.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,32% | - |
| 11.05.2026 | 12,60 | 12,60 | 12,36 | 12,36 | -2,68% | 200,00 |
| 08.05.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | 2.000,00 |
| 07.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,45% | - |
| 06.05.2026 | 12,78 | 12,78 | 12,74 | 12,74 | -0,78% | 1.000,00 |
| 05.05.2026 | 12,26 | 12,84 | 12,26 | 12,84 | 7,00% | 288,00 |
| 04.05.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 3,27% | 35,00 |
| 30.04.2026 | 11,18 | 11,62 | 11,18 | 11,62 | 3,94% | 1.045,00 |
| 29.04.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 2,95% | - |
| 28.04.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 27.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -2,19% | - |
| 24.04.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 2,81% | - |
| 23.04.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -6,98% | - |
| 22.04.2026 | 11,32 | 11,46 | 11,32 | 11,46 | -1,72% | 900,00 |
| 21.04.2026 | 11,26 | 11,66 | 11,26 | 11,66 | 5,42% | 6,00 |
| 20.04.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 1,10% | - |
| 17.04.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,80% | - |
| 16.04.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 2,39% | - |
| 15.04.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 3,42% | - |
| 14.04.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 1,35% | - |
| 13.04.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -5,29% | - |
| 10.04.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,37% | - |
| 09.04.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -1,80% | 462,00 |
| 08.04.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 0,54% | - |
| 07.04.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,73% | - |
| 02.04.2026 | 10,70 | 10,98 | 10,70 | 10,98 | 0,92% | 285,00 |
| 01.04.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,73% | - |
| 31.03.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,92% | - |
| 30.03.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -1,63% | - |
| 27.03.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,36% | - |
| 26.03.2026 | 10,86 | 11,00 | 10,86 | 11,00 | 1,10% | 2.000,00 |
| 25.03.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 2,45% | - |
| 24.03.2026 | 10,52 | 10,84 | 10,52 | 10,62 | -2,03% | 4.142,00 |
| 23.03.2026 | 10,56 | 10,84 | 10,46 | 10,84 | -0,91% | 4.748,00 |
| 20.03.2026 | 11,02 | 11,02 | 10,94 | 10,94 | -1,62% | 1.450,00 |
| 19.03.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 2,39% | - |
| 18.03.2026 | 10,74 | 10,86 | 10,74 | 10,86 | 0,56% | 19,00 |
| 17.03.2026 | 10,52 | 10,80 | 10,52 | 10,80 | 3,85% | 2.500,00 |
| 16.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,78% | - |
| 13.03.2026 | 10,66 | 10,66 | 10,32 | 10,32 | -4,80% | 123,00 |
| 12.03.2026 | 11,08 | 11,08 | 10,84 | 10,84 | -1,45% | 50,00 |
| 11.03.2026 | 11,50 | 11,50 | 11,00 | 11,00 | -6,78% | 4,00 |
| 10.03.2026 | 11,44 | 11,80 | 11,44 | 11,80 | -1,67% | 50,00 |
| 09.03.2026 | 11,12 | 12,00 | 11,12 | 12,00 | 8,70% | 400,00 |
| 06.03.2026 | 11,66 | 11,66 | 11,04 | 11,04 | -7,07% | 209,00 |
| 05.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -3,41% | - |
| 04.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 03.03.2026 | 12,34 | 12,34 | 12,20 | 12,20 | -3,02% | 400,00 |
| 02.03.2026 | 12,72 | 12,90 | 12,58 | 12,58 | 2,11% | 3.850,00 |
| 27.02.2026 | 11,80 | 12,32 | 11,80 | 12,32 | 2,67% | 50,00 |
| 26.02.2026 | 12,08 | 12,08 | 11,96 | 12,00 | -0,66% | 6.188,00 |
| 25.02.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 24.02.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 2,04% | 750,00 |
| 23.02.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -1,01% | - |
| 20.02.2026 | 11,48 | 11,88 | 11,48 | 11,88 | 4,95% | 50,00 |
| 19.02.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 0,00% | - |
| 18.02.2026 | 10,92 | 11,40 | 10,92 | 11,32 | 3,10% | 1.923,00 |
| 17.02.2026 | 10,96 | 10,98 | 10,96 | 10,98 | 2,62% | 46,00 |