9,016$
-5,89%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,45 | 9,45 | 8,98 | 9,02 | -5,84% | - |
| 27.02.2025 | 9,87 | 9,87 | 9,53 | 9,58 | -0,01% | - |
| 26.02.2025 | 9,73 | 9,79 | 9,51 | 9,58 | 0,07% | - |
| 25.02.2025 | 9,96 | 9,99 | 9,57 | 9,57 | -2,49% | - |
| 24.02.2025 | 9,83 | 9,85 | 9,70 | 9,82 | -0,57% | - |
| 21.02.2025 | 10,07 | 10,07 | 9,84 | 9,87 | -1,68% | - |
| 20.02.2025 | 9,79 | 10,06 | 9,73 | 10,04 | 3,39% | - |
| 19.02.2025 | 9,95 | 10,06 | 9,69 | 9,71 | -5,18% | - |
| 18.02.2025 | 10,11 | 10,36 | 10,06 | 10,24 | 1,30% | - |
| 17.02.2025 | 10,20 | 10,20 | 10,11 | 10,11 | 0,13% | - |
| 14.02.2025 | 10,71 | 10,71 | 10,10 | 10,10 | -4,99% | - |
| 13.02.2025 | 10,77 | 10,91 | 10,62 | 10,63 | -1,63% | - |
| 12.02.2025 | 10,81 | 10,94 | 10,75 | 10,81 | 0,92% | - |
| 11.02.2025 | 10,79 | 10,90 | 10,64 | 10,71 | -1,33% | - |
| 10.02.2025 | 10,77 | 10,88 | 10,69 | 10,85 | 0,32% | - |
| 07.02.2025 | 10,95 | 11,02 | 10,77 | 10,82 | -0,45% | - |
| 06.02.2025 | 11,30 | 11,31 | 10,76 | 10,87 | 1,34% | - |
| 05.02.2025 | 11,08 | 11,19 | 10,72 | 10,72 | -5,77% | - |
| 04.02.2025 | 10,88 | 11,38 | 10,88 | 11,38 | 6,34% | - |
| 03.02.2025 | 10,75 | 10,83 | 10,70 | 10,70 | 0,00% | - |
| 31.01.2025 | 11,15 | 11,15 | 10,66 | 10,70 | -3,52% | - |
| 30.01.2025 | 10,82 | 11,13 | 10,81 | 11,09 | 4,36% | - |
| 29.01.2025 | 10,53 | 10,65 | 10,47 | 10,63 | -1,55% | - |
| 28.01.2025 | 10,91 | 10,91 | 10,57 | 10,80 | -0,07% | - |
| 27.01.2025 | 11,08 | 11,26 | 10,79 | 10,80 | -4,94% | - |
| 24.01.2025 | 11,33 | 11,38 | 11,13 | 11,37 | 2,26% | - |
| 23.01.2025 | 11,26 | 11,38 | 11,05 | 11,11 | -0,61% | - |
| 22.01.2025 | 11,31 | 11,40 | 11,15 | 11,18 | -0,94% | - |
| 21.01.2025 | 11,63 | 11,63 | 11,24 | 11,29 | 1,38% | - |
| 17.01.2025 | 11,41 | 11,42 | 11,07 | 11,14 | -1,71% | - |
| 16.01.2025 | 11,86 | 11,86 | 11,30 | 11,33 | -4,01% | - |
| 15.01.2025 | 11,85 | 11,91 | 11,53 | 11,80 | -1,34% | - |
| 14.01.2025 | 11,86 | 12,14 | 11,55 | 11,96 | 4,51% | - |
| 13.01.2025 | 11,21 | 11,45 | 11,21 | 11,45 | 2,19% | - |
| 10.01.2025 | 11,04 | 11,25 | 11,04 | 11,20 | 6,35% | - |
| 08.01.2025 | 10,68 | 10,70 | 10,52 | 10,53 | 0,16% | - |
| 07.01.2025 | 10,39 | 10,62 | 10,39 | 10,52 | 2,63% | - |
| 06.01.2025 | 10,34 | 10,40 | 10,16 | 10,25 | 0,35% | - |
| 03.01.2025 | 10,52 | 10,52 | 10,14 | 10,21 | -1,82% | - |
| 02.01.2025 | 10,08 | 10,43 | 10,08 | 10,40 | 4,26% | - |
| 27.12.2024 | 10,12 | 10,13 | 9,94 | 9,98 | -0,51% | - |
| 23.12.2024 | 9,38 | 10,03 | 9,38 | 10,03 | 6,46% | - |
| 20.12.2024 | 9,21 | 9,52 | 9,21 | 9,42 | 2,27% | - |
| 19.12.2024 | 9,47 | 9,47 | 9,19 | 9,21 | -0,09% | - |
| 18.12.2024 | 9,19 | 9,44 | 9,10 | 9,22 | -1,12% | - |
| 17.12.2024 | 9,02 | 9,36 | 8,91 | 9,32 | 5,48% | - |
| 16.12.2024 | 9,16 | 9,16 | 8,82 | 8,84 | -6,90% | - |
| 13.12.2024 | 9,59 | 9,60 | 9,36 | 9,49 | -0,90% | - |
| 12.12.2024 | 9,83 | 9,83 | 9,54 | 9,58 | -5,15% | - |
| 11.12.2024 | 10,43 | 10,44 | 10,06 | 10,10 | -5,39% | - |
| 10.12.2024 | 10,67 | 10,69 | 10,44 | 10,67 | 1,37% | - |
| 09.12.2024 | 10,75 | 10,83 | 10,49 | 10,53 | -1,26% | - |
| 06.12.2024 | 10,98 | 10,98 | 10,65 | 10,66 | -2,60% | - |
| 05.12.2024 | 11,23 | 11,23 | 10,89 | 10,95 | -3,15% | - |
| 04.12.2024 | 11,58 | 11,58 | 11,11 | 11,30 | -0,90% | - |
| 03.12.2024 | 11,27 | 11,41 | 11,19 | 11,41 | 2,60% | - |
| 02.12.2024 | 11,35 | 11,38 | 11,06 | 11,12 | -3,04% | - |
| 29.11.2024 | 11,53 | 11,58 | 11,32 | 11,47 | 2,52% | - |
| 27.11.2024 | 11,27 | 11,31 | 10,95 | 11,18 | 0,40% | - |
| 26.11.2024 | 11,83 | 11,83 | 11,03 | 11,14 | -4,59% | - |
| 25.11.2024 | 12,19 | 12,19 | 11,68 | 11,68 | -1,14% | - |
| 22.11.2024 | 12,01 | 12,08 | 11,77 | 11,81 | -0,99% | - |
| 21.11.2024 | 12,32 | 12,32 | 11,87 | 11,93 | -2,97% | - |
| 20.11.2024 | 12,57 | 12,57 | 12,28 | 12,29 | -2,15% | - |
| 19.11.2024 | 12,54 | 12,59 | 12,54 | 12,56 | -0,35% | - |
| 18.11.2024 | 12,66 | 12,67 | 12,57 | 12,61 | 0,18% | - |
| 15.11.2024 | 12,57 | 12,58 | 12,55 | 12,58 | -1,42% | - |
| 14.11.2024 | 12,90 | 13,01 | 12,67 | 12,76 | -1,62% | - |
| 13.11.2024 | 12,60 | 12,99 | 12,58 | 12,97 | 2,26% | - |
| 12.11.2024 | 12,64 | 12,69 | 12,61 | 12,69 | 0,17% | - |
| 11.11.2024 | 12,58 | 12,85 | 12,57 | 12,67 | -1,04% | - |
| 08.11.2024 | 13,04 | 13,05 | 12,57 | 12,80 | -3,33% | - |
| 07.11.2024 | 13,23 | 13,51 | 13,17 | 13,24 | -1,32% | - |
| 06.11.2024 | 13,21 | 13,42 | 13,19 | 13,42 | 0,99% | - |
| 05.11.2024 | 13,56 | 13,65 | 13,29 | 13,29 | -1,37% | - |
| 04.11.2024 | 13,74 | 13,74 | 13,46 | 13,47 | -2,56% | - |
| 01.11.2024 | 13,99 | 13,99 | 13,82 | 13,82 | -0,71% | - |
| 31.10.2024 | 14,15 | 14,17 | 13,90 | 13,92 | -1,51% | - |
| 30.10.2024 | 14,25 | 14,30 | 14,11 | 14,14 | -1,17% | - |
| 29.10.2024 | 14,91 | 14,91 | 14,23 | 14,30 | -2,87% | - |
| 28.10.2024 | 14,91 | 14,94 | 14,73 | 14,73 | -2,71% | - |
| 25.10.2024 | 15,10 | 15,21 | 15,10 | 15,14 | -0,27% | - |
| 24.10.2024 | 15,38 | 15,40 | 15,13 | 15,18 | -2,38% | - |
| 23.10.2024 | 15,92 | 15,92 | 15,55 | 15,55 | -2,84% | - |
| 22.10.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,83% | - |
| 21.10.2024 | 16,23 | 16,24 | 16,08 | 16,14 | -0,80% | - |
| 18.10.2024 | 16,10 | 16,30 | 16,10 | 16,27 | 1,75% | - |
| 17.10.2024 | 16,04 | 16,18 | 15,90 | 15,99 | -1,99% | - |
| 16.10.2024 | 15,89 | 16,33 | 15,89 | 16,31 | 2,85% | - |
| 15.10.2024 | 16,02 | 16,04 | 15,86 | 15,86 | -2,73% | - |
| 14.10.2024 | 16,44 | 16,44 | 16,22 | 16,31 | -1,76% | - |
| 11.10.2024 | 16,53 | 16,67 | 16,53 | 16,60 | 0,94% | - |
| 10.10.2024 | 16,49 | 16,60 | 16,40 | 16,44 | 0,38% | - |
| 09.10.2024 | 16,87 | 16,87 | 16,36 | 16,38 | -4,98% | - |
| 08.10.2024 | 17,39 | 17,39 | 17,17 | 17,24 | -1,01% | - |
| 07.10.2024 | 17,30 | 17,46 | 17,30 | 17,41 | 0,82% | - |
| 04.10.2024 | 17,28 | 17,39 | 17,27 | 17,27 | -0,46% | - |
| 03.10.2024 | 17,08 | 17,38 | 17,08 | 17,35 | 1,51% | - |
| 02.10.2024 | 17,03 | 17,15 | 16,99 | 17,09 | 1,99% | - |
| 01.10.2024 | 16,41 | 16,81 | 16,39 | 16,76 | 1,95% | - |