16,160€
4,26%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 15,49 | 15,86 | 15,34 | 15,86 | 2,32% | - |
| 20.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 19.10.2026 | 15,60 | 15,76 | 15,50 | 15,50 | -1,02% | 146,00 |
| 16.10.2026 | 15,56 | 15,66 | 15,56 | 15,66 | -6,56% | 200,00 |
| 15.10.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,24% | - |
| 14.10.2026 | 18,58 | 18,58 | 16,80 | 16,80 | -9,39% | 150,00 |
| 13.10.2026 | 18,60 | 18,86 | 18,54 | 18,54 | 0,00% | 1.807,00 |
| 12.10.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,65% | - |
| 09.10.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 2,68% | - |
| 08.10.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 07.10.2026 | 17,48 | 18,00 | 17,48 | 18,00 | 1,81% | 2.000,00 |
| 06.10.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 2,43% | - |
| 05.10.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,23% | - |
| 02.10.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 0,47% | - |
| 01.10.2026 | 16,76 | 17,24 | 16,76 | 17,14 | 3,25% | 2.446,00 |
| 30.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,66% | - |
| 29.09.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 1,20% | - |
| 28.09.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -0,36% | - |
| 25.09.2026 | 16,88 | 16,88 | 16,74 | 16,74 | 0,24% | 2.375,00 |
| 24.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,42% | - |
| 23.09.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -1,40% | - |
| 22.09.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,23% | - |
| 21.09.2026 | 17,50 | 17,50 | 17,22 | 17,22 | -2,27% | 3.375,00 |
| 18.09.2026 | 17,92 | 18,22 | 17,62 | 17,62 | -2,87% | 1.075,00 |
| 17.09.2026 | 17,12 | 18,14 | 17,12 | 18,14 | 6,46% | 134,00 |
| 16.09.2026 | 16,84 | 17,04 | 16,84 | 17,04 | 2,77% | 71,00 |
| 15.09.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 0,00% | - |
| 14.09.2026 | 16,56 | 16,94 | 16,56 | 16,58 | 0,61% | 1.230,00 |
| 11.09.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,00% | - |
| 10.09.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -0,12% | 7,00 |
| 09.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | - |
| 08.09.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,12% | - |
| 07.09.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 4,13% | - |
| 04.09.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -1,36% | - |
| 03.09.2026 | 15,88 | 16,20 | 15,88 | 16,20 | 4,38% | 25,00 |
| 02.09.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,26% | - |
| 01.09.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -1,27% | - |
| 31.08.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -2,35% | - |
| 28.08.2026 | 15,46 | 16,14 | 15,46 | 16,14 | 5,91% | 2.270,00 |
| 27.08.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,52% | - |
| 26.08.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -2,79% | - |
| 25.08.2026 | 15,40 | 15,76 | 15,40 | 15,76 | 1,16% | 250,00 |
| 24.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,89% | - |
| 21.08.2026 | 14,98 | 15,88 | 14,98 | 15,88 | 3,93% | 4.827,00 |
| 20.08.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 2,69% | - |
| 19.08.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -0,40% | - |
| 18.08.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 1,36% | - |
| 17.08.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 1,10% | - |
| 14.08.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -2,02% | - |
| 13.08.2026 | 14,26 | 14,88 | 14,26 | 14,88 | 7,20% | 123,00 |
| 12.08.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -0,14% | - |
| 11.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 10.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,00% | - |
| 07.08.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 1,89% | - |
| 06.08.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -3,64% | - |
| 05.08.2026 | 13,78 | 14,30 | 13,78 | 14,30 | 1,56% | 15,00 |
| 04.08.2026 | 13,92 | 14,08 | 13,92 | 14,08 | 1,00% | 250,00 |
| 03.08.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 2,35% | 100,00 |
| 31.07.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -0,44% | - |
| 30.07.2026 | 13,50 | 13,68 | 13,50 | 13,68 | 2,55% | 215,00 |
| 29.07.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,15% | - |
| 28.07.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -2,92% | - |
| 27.07.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,88% | - |
| 24.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,95% | - |
| 23.07.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -1,04% | - |
| 22.07.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 1,97% | - |
| 21.07.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 2,16% | - |
| 20.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -5,27% | - |
| 17.07.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 2,71% | - |
| 16.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,20% | - |
| 15.07.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 1,18% | - |
| 14.07.2026 | 13,48 | 13,58 | 13,48 | 13,58 | 2,26% | 215,00 |
| 13.07.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 3,27% | - |
| 10.07.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -4,60% | - |
| 09.07.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 1,20% | - |
| 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% | - |