15,190€
-3,62%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |