12,665$
-1,51%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,64 | 12,75 | 12,61 | 12,70 | -1,21% | - |
| 26.03.2026 | 12,63 | 13,00 | 12,63 | 12,86 | 0,75% | - |
| 25.03.2026 | 12,86 | 12,86 | 12,61 | 12,76 | 2,37% | - |
| 24.03.2026 | 12,53 | 12,73 | 12,47 | 12,47 | 0,27% | - |
| 23.03.2026 | 12,23 | 12,57 | 12,23 | 12,43 | -0,04% | - |
| 20.03.2026 | 12,63 | 12,67 | 12,34 | 12,44 | -4,04% | - |
| 19.03.2026 | 12,63 | 12,98 | 12,52 | 12,96 | 0,52% | - |
| 18.03.2026 | 12,66 | 13,05 | 12,61 | 12,90 | 3,02% | - |
| 17.03.2026 | 12,59 | 12,61 | 12,40 | 12,52 | 1,62% | - |
| 16.03.2026 | 12,21 | 12,33 | 12,15 | 12,32 | 1,47% | - |
| 13.03.2026 | 12,14 | 12,15 | 12,06 | 12,14 | -2,66% | - |
| 12.03.2026 | 12,70 | 12,70 | 12,30 | 12,47 | -4,33% | - |
| 11.03.2026 | 13,16 | 13,16 | 12,87 | 13,03 | -3,57% | - |
| 10.03.2026 | 13,40 | 13,65 | 13,28 | 13,52 | 0,58% | - |
| 09.03.2026 | 13,19 | 13,49 | 13,18 | 13,44 | 2,48% | - |
| 06.03.2026 | 12,94 | 13,17 | 12,92 | 13,11 | -4,09% | - |
| 05.03.2026 | 14,03 | 14,03 | 13,58 | 13,67 | -2,65% | - |
| 04.03.2026 | 14,00 | 14,17 | 13,84 | 14,05 | -3,25% | - |
| 03.03.2026 | 14,34 | 14,53 | 14,15 | 14,52 | -0,91% | - |
| 02.03.2026 | 14,65 | 14,69 | 14,12 | 14,65 | -0,20% | - |
| 27.02.2026 | 14,35 | 14,70 | 14,35 | 14,68 | 4,14% | - |
| 26.02.2026 | 14,12 | 14,14 | 13,73 | 14,10 | -2,35% | - |
| 25.02.2026 | 14,55 | 14,60 | 14,24 | 14,44 | 1,09% | - |
| 24.02.2026 | 14,30 | 14,53 | 14,21 | 14,28 | 2,22% | - |
| 23.02.2026 | 13,99 | 14,06 | 13,97 | 13,97 | 2,28% | - |
| 19.02.2026 | 13,62 | 13,76 | 13,56 | 13,66 | 1,08% | - |
| 18.02.2026 | 13,54 | 13,70 | 13,48 | 13,51 | 3,15% | - |
| 17.02.2026 | 12,94 | 13,11 | 12,80 | 13,10 | 1,68% | - |
| 13.02.2026 | 12,65 | 12,89 | 12,64 | 12,88 | 2,89% | - |
| 12.02.2026 | 13,05 | 13,05 | 12,49 | 12,52 | -4,05% | - |
| 11.02.2026 | 13,02 | 13,17 | 12,92 | 13,05 | 2,99% | - |
| 10.02.2026 | 12,72 | 12,73 | 12,58 | 12,67 | -0,33% | - |
| 09.02.2026 | 12,56 | 12,71 | 12,54 | 12,71 | 4,77% | - |
| 05.02.2026 | 12,10 | 12,29 | 12,10 | 12,14 | -0,46% | - |
| 04.02.2026 | 12,50 | 12,56 | 12,17 | 12,19 | -3,63% | - |
| 03.02.2026 | 12,75 | 12,77 | 12,62 | 12,65 | -1,82% | - |
| 02.02.2026 | 12,63 | 12,90 | 12,57 | 12,88 | -0,81% | - |
| 30.01.2026 | 12,88 | 13,15 | 12,86 | 12,99 | 1,20% | - |
| 29.01.2026 | 12,95 | 12,95 | 12,62 | 12,84 | 1,61% | - |
| 28.01.2026 | 12,32 | 12,68 | 12,32 | 12,63 | 3,21% | - |
| 27.01.2026 | 12,01 | 12,25 | 12,01 | 12,24 | 3,88% | - |
| 26.01.2026 | 11,88 | 11,91 | 11,71 | 11,78 | 1,46% | - |
| 23.01.2026 | 11,46 | 11,68 | 11,46 | 11,61 | 1,61% | - |
| 22.01.2026 | 11,59 | 11,63 | 11,32 | 11,43 | -1,99% | - |
| 21.01.2026 | 11,66 | 11,69 | 11,34 | 11,66 | 2,62% | - |
| 20.01.2026 | 11,42 | 11,48 | 11,31 | 11,36 | 1,86% | - |
| 19.01.2026 | 11,30 | 11,38 | 11,16 | 11,16 | -2,04% | - |
| 16.01.2026 | 11,45 | 11,48 | 11,39 | 11,39 | 0,93% | - |
| 15.01.2026 | 11,43 | 11,43 | 11,18 | 11,28 | -3,84% | - |
| 14.01.2026 | 11,70 | 11,79 | 11,60 | 11,73 | 2,60% | - |
| 13.01.2026 | 11,27 | 11,48 | 11,18 | 11,44 | 3,95% | - |
| 12.01.2026 | 11,06 | 11,09 | 10,90 | 11,00 | -1,24% | - |
| 09.01.2026 | 11,17 | 11,17 | 11,02 | 11,14 | -1,25% | - |
| 08.01.2026 | 10,97 | 11,28 | 10,92 | 11,28 | 10,09% | - |
| 07.01.2026 | 9,94 | 10,30 | 9,94 | 10,25 | 2,55% | - |
| 06.01.2026 | 9,63 | 10,01 | 9,63 | 9,99 | 3,88% | - |
| 05.01.2026 | 9,55 | 9,64 | 9,49 | 9,62 | -1,06% | - |
| 02.01.2026 | 9,70 | 9,72 | 9,70 | 9,72 | 0,28% | - |
| 29.12.2025 | 9,57 | 9,73 | 9,56 | 9,70 | 3,03% | - |
| 23.12.2025 | 9,42 | 9,50 | 9,40 | 9,41 | -2,53% | - |
| 22.12.2025 | 9,49 | 9,71 | 9,49 | 9,65 | 0,10% | - |
| 18.12.2025 | 9,57 | 9,66 | 9,46 | 9,65 | -1,25% | - |
| 17.12.2025 | 9,61 | 9,78 | 9,46 | 9,77 | -0,21% | - |
| 16.12.2025 | 9,73 | 9,79 | 9,71 | 9,79 | 0,43% | - |
| 15.12.2025 | 9,67 | 9,75 | 9,66 | 9,75 | -0,51% | - |
| 11.12.2025 | 9,89 | 9,89 | 9,75 | 9,80 | -1,66% | - |
| 10.12.2025 | 10,08 | 10,08 | 9,84 | 9,96 | -2,62% | - |
| 09.12.2025 | 10,48 | 10,48 | 10,23 | 10,23 | -5,20% | - |
| 08.12.2025 | 10,83 | 10,88 | 10,79 | 10,79 | -0,70% | - |
| 04.12.2025 | 11,04 | 11,04 | 10,85 | 10,87 | -2,04% | - |
| 03.12.2025 | 11,05 | 11,15 | 11,02 | 11,09 | 3,58% | - |
| 02.12.2025 | 10,61 | 10,71 | 10,52 | 10,71 | 0,82% | - |
| 01.12.2025 | 10,81 | 10,81 | 10,62 | 10,62 | 4,45% | - |
| 26.11.2025 | 10,05 | 10,28 | 10,05 | 10,17 | 1,10% | - |
| 25.11.2025 | 9,96 | 10,19 | 9,92 | 10,06 | -0,19% | - |
| 24.11.2025 | 10,04 | 10,08 | 9,82 | 10,08 | 0,25% | - |
| 20.11.2025 | 10,26 | 10,36 | 10,05 | 10,05 | -0,86% | - |
| 19.11.2025 | 9,88 | 10,19 | 9,88 | 10,14 | 3,20% | - |
| 18.11.2025 | 9,55 | 9,83 | 9,47 | 9,83 | 1,35% | - |
| 17.11.2025 | 9,81 | 9,89 | 9,69 | 9,70 | -2,92% | - |
| 13.11.2025 | 9,71 | 10,19 | 9,71 | 9,99 | 4,37% | - |
| 12.11.2025 | 9,50 | 9,57 | 9,46 | 9,57 | -0,25% | - |
| 11.11.2025 | 9,67 | 9,67 | 9,56 | 9,59 | 1,57% | - |
| 10.11.2025 | 9,44 | 9,63 | 9,42 | 9,45 | 2,96% | - |
| 06.11.2025 | 9,10 | 9,21 | 9,10 | 9,17 | 1,50% | - |
| 05.11.2025 | 8,98 | 9,10 | 8,98 | 9,04 | -0,43% | - |
| 04.11.2025 | 9,20 | 9,20 | 9,06 | 9,08 | -2,74% | - |
| 03.11.2025 | 9,46 | 9,46 | 9,31 | 9,33 | -0,27% | - |
| 30.10.2025 | 9,24 | 9,38 | 9,24 | 9,36 | 0,90% | - |
| 29.10.2025 | 9,20 | 9,36 | 9,20 | 9,27 | 1,78% | - |
| 28.10.2025 | 9,09 | 9,13 | 9,06 | 9,11 | -0,12% | - |
| 27.10.2025 | 9,27 | 9,27 | 9,12 | 9,12 | -3,98% | - |
| 23.10.2025 | 9,51 | 9,59 | 9,46 | 9,50 | 1,00% | - |
| 22.10.2025 | 9,13 | 9,41 | 9,13 | 9,41 | 1,27% | - |
| 21.10.2025 | 9,55 | 9,55 | 9,28 | 9,29 | -3,17% | - |
| 20.10.2025 | 9,57 | 9,63 | 9,54 | 9,59 | -0,14% | - |
| 16.10.2025 | 9,40 | 9,71 | 9,40 | 9,61 | 2,67% | - |
| 15.10.2025 | 9,21 | 9,37 | 9,21 | 9,36 | 1,67% | - |
| 14.10.2025 | 9,02 | 9,23 | 8,94 | 9,20 | -3,41% | - |
| 13.10.2025 | 9,48 | 9,73 | 9,48 | 9,53 | 5,48% | - |