14,869$
-4,50%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,41 | 15,49 | 14,90 | 14,95 | -3,97% | - |
| 08.07.2026 | 15,43 | 15,63 | 15,37 | 15,57 | 2,46% | - |
| 07.07.2026 | 15,23 | 15,41 | 15,16 | 15,20 | -1,64% | - |
| 06.07.2026 | 15,06 | 15,50 | 14,94 | 15,45 | 4,69% | - |
| 02.07.2026 | 14,83 | 15,03 | 14,76 | 14,76 | 3,69% | - |
| 01.07.2026 | 14,07 | 14,29 | 14,07 | 14,23 | 0,43% | - |
| 30.06.2026 | 14,32 | 14,39 | 14,07 | 14,17 | -0,36% | - |
| 29.06.2026 | 14,51 | 14,65 | 14,22 | 14,22 | -0,53% | - |
| 26.06.2026 | 14,25 | 14,45 | 14,23 | 14,30 | -2,91% | - |
| 25.06.2026 | 15,09 | 15,26 | 14,73 | 14,73 | -4,05% | - |
| 24.06.2026 | 15,78 | 15,81 | 15,35 | 15,35 | -2,74% | - |
| 23.06.2026 | 15,37 | 15,83 | 15,34 | 15,78 | 4,40% | - |
| 22.06.2026 | 14,85 | 15,26 | 14,85 | 15,12 | 3,53% | - |
| 19.06.2026 | 14,45 | 14,60 | 14,38 | 14,60 | 2,51% | - |
| 18.06.2026 | 14,27 | 14,30 | 14,04 | 14,24 | -3,99% | - |
| 17.06.2026 | 15,13 | 15,14 | 14,84 | 14,84 | -1,50% | - |
| 16.06.2026 | 15,41 | 15,46 | 14,96 | 15,06 | -2,69% | - |
| 15.06.2026 | 15,50 | 15,56 | 15,24 | 15,48 | 1,79% | - |
| 12.06.2026 | 14,92 | 15,29 | 14,87 | 15,21 | -0,97% | - |
| 11.06.2026 | 14,97 | 15,40 | 14,97 | 15,36 | 2,03% | - |
| 10.06.2026 | 14,75 | 15,16 | 14,72 | 15,05 | 3,57% | - |
| 09.06.2026 | 14,45 | 14,61 | 14,44 | 14,53 | 0,53% | - |
| 08.06.2026 | 14,77 | 14,77 | 14,45 | 14,45 | -2,14% | - |
| 05.06.2026 | 14,45 | 14,94 | 14,44 | 14,77 | 0,21% | - |
| 04.06.2026 | 14,67 | 14,84 | 14,63 | 14,74 | -2,11% | - |
| 03.06.2026 | 14,59 | 15,07 | 14,54 | 15,06 | 2,06% | - |
| 02.06.2026 | 14,95 | 14,95 | 14,72 | 14,75 | -6,01% | - |
| 01.06.2026 | 15,55 | 15,71 | 15,48 | 15,70 | 1,63% | - |
| 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% | - |