9,085$
-1,81%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2025 | 9,26 | 9,26 | 9,25 | 9,25 | -2,28% | - |
| 06.05.2025 | 9,59 | 9,61 | 9,19 | 9,47 | -0,85% | - |
| 05.05.2025 | 9,89 | 9,90 | 9,55 | 9,55 | -1,46% | - |
| 02.05.2025 | 9,99 | 9,99 | 9,51 | 9,69 | 1,72% | - |
| 30.04.2025 | 9,45 | 9,69 | 9,35 | 9,53 | 2,26% | - |
| 29.04.2025 | 9,25 | 9,40 | 9,22 | 9,32 | 1,07% | - |
| 28.04.2025 | 9,26 | 9,36 | 9,20 | 9,22 | 2,54% | - |
| 25.04.2025 | 8,80 | 9,08 | 8,79 | 8,99 | 2,96% | - |
| 24.04.2025 | 8,84 | 8,84 | 8,56 | 8,73 | -2,32% | - |
| 23.04.2025 | 9,19 | 9,22 | 8,94 | 8,94 | -1,72% | - |
| 22.04.2025 | 9,14 | 9,14 | 8,93 | 9,09 | -0,56% | - |
| 17.04.2025 | 9,11 | 9,15 | 8,94 | 9,15 | 1,31% | - |
| 16.04.2025 | 8,91 | 9,05 | 8,90 | 9,03 | 0,57% | - |
| 15.04.2025 | 9,06 | 9,07 | 8,93 | 8,98 | -2,02% | - |
| 14.04.2025 | 9,21 | 9,21 | 8,92 | 9,16 | 3,45% | - |
| 11.04.2025 | 8,53 | 8,86 | 8,53 | 8,86 | 3,57% | - |
| 10.04.2025 | 8,47 | 8,59 | 8,39 | 8,55 | 2,15% | - |
| 09.04.2025 | 8,00 | 8,45 | 7,81 | 8,37 | 2,86% | - |
| 08.04.2025 | 8,93 | 8,93 | 8,11 | 8,14 | -2,56% | - |
| 07.04.2025 | 8,17 | 8,46 | 8,13 | 8,35 | -6,53% | - |
| 03.04.2025 | 8,93 | 8,98 | 8,91 | 8,94 | -4,08% | - |
| 02.04.2025 | 9,03 | 9,36 | 8,98 | 9,32 | 2,24% | - |
| 01.04.2025 | 9,14 | 9,14 | 9,06 | 9,11 | 2,23% | - |
| 31.03.2025 | 9,06 | 9,06 | 8,90 | 8,91 | -3,14% | - |
| 28.03.2025 | 9,52 | 9,60 | 9,19 | 9,20 | -5,72% | - |
| 27.03.2025 | 9,75 | 10,05 | 9,64 | 9,76 | -1,64% | - |
| 26.03.2025 | 10,31 | 10,31 | 9,88 | 9,92 | -1,08% | - |
| 25.03.2025 | 9,93 | 10,09 | 9,86 | 10,03 | 3,60% | - |
| 24.03.2025 | 9,65 | 9,79 | 9,62 | 9,68 | 1,44% | - |
| 21.03.2025 | 9,65 | 9,65 | 9,45 | 9,55 | -2,85% | - |
| 20.03.2025 | 9,62 | 9,83 | 9,60 | 9,83 | -0,32% | - |
| 19.03.2025 | 9,85 | 9,88 | 9,68 | 9,86 | 3,28% | - |
| 18.03.2025 | 9,77 | 9,77 | 9,45 | 9,54 | -0,65% | - |
| 17.03.2025 | 9,48 | 9,76 | 9,48 | 9,61 | 4,20% | - |
| 14.03.2025 | 9,21 | 9,31 | 9,12 | 9,22 | 0,03% | - |
| 13.03.2025 | 9,21 | 9,36 | 9,16 | 9,22 | 1,31% | - |
| 12.03.2025 | 9,18 | 9,23 | 9,10 | 9,10 | 0,34% | - |
| 11.03.2025 | 9,25 | 9,28 | 8,83 | 9,07 | 0,32% | - |
| 10.03.2025 | 9,33 | 9,39 | 8,90 | 9,04 | -3,83% | - |
| 07.03.2025 | 9,34 | 9,59 | 9,34 | 9,40 | 1,31% | - |
| 06.03.2025 | 9,10 | 9,28 | 9,06 | 9,28 | 3,45% | - |
| 05.03.2025 | 9,15 | 9,15 | 8,87 | 8,97 | -0,30% | - |
| 04.03.2025 | 9,09 | 9,15 | 8,90 | 8,99 | 0,56% | - |
| 03.03.2025 | 9,50 | 9,50 | 8,90 | 8,94 | -0,85% | - |
| 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% | - |