15,694$
-0,30%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,37 | 15,46 | 15,33 | 15,44 | -1,90% | - |
| 28.05.2026 | 15,95 | 15,95 | 15,60 | 15,74 | -1,82% | - |
| 27.05.2026 | 16,28 | 16,35 | 15,94 | 16,03 | -3,70% | - |
| 26.05.2026 | 16,78 | 16,87 | 16,52 | 16,65 | -1,63% | - |
| 22.05.2026 | 16,91 | 16,95 | 16,61 | 16,92 | -3,59% | - |
| 21.05.2026 | 17,64 | 17,76 | 17,42 | 17,55 | 0,87% | - |
| 20.05.2026 | 16,81 | 17,47 | 16,75 | 17,40 | 4,02% | - |
| 19.05.2026 | 16,03 | 16,93 | 16,03 | 16,73 | 10,10% | - |
| 18.05.2026 | 15,00 | 15,20 | 14,95 | 15,20 | 1,82% | - |
| 14.05.2026 | 15,02 | 15,13 | 14,92 | 14,93 | -1,25% | - |
| 13.05.2026 | 15,48 | 15,55 | 15,05 | 15,11 | 0,48% | - |
| 12.05.2026 | 14,89 | 15,09 | 14,81 | 15,04 | 1,50% | - |
| 11.05.2026 | 15,11 | 15,13 | 14,75 | 14,82 | -1,38% | - |
| 08.05.2026 | 14,88 | 15,04 | 14,85 | 15,03 | 3,68% | - |
| 07.05.2026 | 14,97 | 14,97 | 14,49 | 14,49 | -2,49% | - |
| 06.05.2026 | 15,13 | 15,33 | 14,86 | 14,86 | -1,45% | - |
| 05.05.2026 | 15,22 | 15,24 | 15,07 | 15,08 | 3,75% | - |
| 04.05.2026 | 14,30 | 14,55 | 14,21 | 14,54 | 6,46% | - |
| 30.04.2026 | 13,53 | 13,72 | 13,53 | 13,65 | 2,87% | - |
| 29.04.2026 | 13,44 | 13,45 | 13,27 | 13,27 | 0,26% | - |
| 28.04.2026 | 13,36 | 13,36 | 13,20 | 13,24 | 2,50% | - |
| 27.04.2026 | 13,05 | 13,10 | 12,90 | 12,91 | 1,24% | - |
| 24.04.2026 | 12,82 | 12,84 | 12,68 | 12,76 | -1,61% | - |
| 23.04.2026 | 13,00 | 13,09 | 12,90 | 12,97 | 2,30% | - |
| 22.04.2026 | 13,18 | 13,18 | 12,66 | 12,68 | -3,37% | - |
| 21.04.2026 | 13,59 | 13,59 | 13,12 | 13,12 | -2,27% | - |
| 20.04.2026 | 13,25 | 13,42 | 12,91 | 13,42 | 1,12% | - |
| 17.04.2026 | 13,31 | 13,34 | 13,02 | 13,27 | 1,72% | - |
| 16.04.2026 | 13,09 | 13,10 | 12,95 | 13,05 | -1,85% | - |
| 15.04.2026 | 13,36 | 13,45 | 13,25 | 13,30 | 2,03% | - |
| 14.04.2026 | 12,91 | 13,03 | 12,82 | 13,03 | 2,53% | - |
| 13.04.2026 | 12,52 | 12,79 | 12,52 | 12,71 | 2,14% | - |
| 10.04.2026 | 12,63 | 12,72 | 12,44 | 12,44 | -4,31% | - |
| 09.04.2026 | 13,01 | 13,03 | 12,89 | 13,00 | 0,57% | - |
| 08.04.2026 | 12,71 | 12,95 | 12,53 | 12,93 | 0,25% | - |
| 07.04.2026 | 13,21 | 13,21 | 12,69 | 12,90 | -0,41% | - |
| 02.04.2026 | 12,33 | 12,97 | 12,33 | 12,95 | 2,29% | - |
| 01.04.2026 | 12,69 | 12,77 | 12,60 | 12,66 | -0,35% | - |
| 31.03.2026 | 12,67 | 12,71 | 12,56 | 12,71 | 0,18% | - |
| 30.03.2026 | 12,74 | 12,84 | 12,50 | 12,68 | -0,15% | - |
| 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 | 0,13% | - |
| 20.02.2026 | 13,80 | 14,02 | 13,80 | 13,95 | 2,15% | - |
| 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 | 2,54% | - |
| 06.02.2026 | 12,10 | 12,40 | 12,10 | 12,40 | 2,17% | - |
| 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% | - |