16,700€
-0,42%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 16,75 | 16,78 | 16,60 | 16,63 | -0,83% | - |
| 29.09.2026 | 17,03 | 17,03 | 16,63 | 16,77 | -1,64% | - |
| 28.09.2026 | 16,83 | 17,11 | 16,78 | 17,05 | 2,03% | - |
| 25.09.2026 | 16,86 | 16,86 | 16,43 | 16,71 | -1,59% | - |
| 24.09.2026 | 16,89 | 17,11 | 16,71 | 16,98 | 0,77% | - |
| 23.09.2026 | 16,87 | 17,15 | 16,72 | 16,85 | -1,69% | - |
| 22.09.2026 | 17,16 | 17,44 | 16,76 | 17,14 | -1,10% | - |
| 21.09.2026 | 17,63 | 17,81 | 17,22 | 17,33 | -1,98% | - |
| 18.09.2026 | 18,05 | 18,05 | 17,56 | 17,68 | -1,72% | - |
| 17.09.2026 | 17,26 | 18,17 | 17,23 | 17,99 | 5,27% | - |
| 16.09.2026 | 16,91 | 17,23 | 16,68 | 17,09 | 0,77% | - |
| 15.09.2026 | 16,96 | 17,02 | 16,65 | 16,96 | 1,50% | - |
| 14.09.2026 | 16,72 | 16,93 | 16,59 | 16,71 | 0,18% | - |
| 11.09.2026 | 16,63 | 16,92 | 16,54 | 16,68 | 0,06% | - |
| 10.09.2026 | 16,63 | 16,74 | 16,35 | 16,67 | 0,48% | - |
| 09.09.2026 | 16,65 | 16,81 | 16,42 | 16,59 | -0,36% | - |
| 08.09.2026 | 16,81 | 17,16 | 16,62 | 16,65 | -0,72% | - |
| 07.09.2026 | 16,71 | 17,12 | 16,63 | 16,77 | -0,12% | - |
| 04.09.2026 | 16,10 | 16,95 | 16,04 | 16,79 | 3,90% | - |
| 03.09.2026 | 16,03 | 16,46 | 16,03 | 16,16 | 0,25% | - |
| 02.09.2026 | 15,46 | 16,31 | 15,46 | 16,12 | 2,35% | - |
| 01.09.2026 | 15,71 | 16,02 | 15,55 | 15,75 | -0,51% | - |
| 31.08.2026 | 15,91 | 16,27 | 15,76 | 15,83 | -0,31% | - |
| 28.08.2026 | 15,66 | 16,32 | 15,66 | 15,88 | 1,15% | - |
| 27.08.2026 | 15,53 | 15,88 | 15,23 | 15,70 | 3,29% | - |
| 26.08.2026 | 15,45 | 15,75 | 15,18 | 15,20 | -2,06% | - |
| 25.08.2026 | 15,47 | 15,73 | 15,43 | 15,52 | 0,26% | - |
| 24.08.2026 | 15,73 | 15,73 | 15,27 | 15,48 | -1,40% | - |
| 21.08.2026 | 14,93 | 15,88 | 14,93 | 15,70 | 3,36% | - |
| 20.08.2026 | 15,41 | 15,50 | 15,03 | 15,19 | -1,17% | - |
| 19.08.2026 | 15,03 | 15,44 | 15,03 | 15,37 | 2,60% | - |
| 18.08.2026 | 15,03 | 15,13 | 14,86 | 14,98 | -0,73% | - |
| 17.08.2026 | 14,90 | 15,23 | 14,90 | 15,09 | 1,62% | - |
| 14.08.2026 | 14,73 | 14,94 | 14,59 | 14,85 | 0,61% | - |
| 13.08.2026 | 14,38 | 14,87 | 14,29 | 14,76 | 2,64% | - |
| 12.08.2026 | 14,03 | 14,52 | 13,92 | 14,38 | 2,71% | - |
| 11.08.2026 | 14,05 | 14,52 | 13,92 | 14,00 | -0,36% | - |
| 10.08.2026 | 14,06 | 14,37 | 13,97 | 14,05 | 0,14% | - |
| 07.08.2026 | 14,19 | 14,45 | 13,98 | 14,03 | -1,13% | - |
| 06.08.2026 | 13,93 | 14,32 | 13,77 | 14,19 | 1,43% | - |
| 05.08.2026 | 13,93 | 14,32 | 13,79 | 13,99 | 0,43% | - |
| 04.08.2026 | 14,08 | 14,40 | 13,92 | 13,93 | -1,00% | - |
| 03.08.2026 | 14,09 | 14,28 | 13,85 | 14,07 | -0,42% | - |
| 31.07.2026 | 13,77 | 14,28 | 13,77 | 14,13 | 2,84% | - |
| 30.07.2026 | 13,65 | 13,89 | 13,59 | 13,74 | 0,59% | - |
| 29.07.2026 | 13,49 | 13,92 | 13,49 | 13,66 | 0,96% | - |
| 28.07.2026 | 13,45 | 13,73 | 13,37 | 13,53 | 0,30% | - |
| 27.07.2026 | 13,89 | 13,89 | 13,34 | 13,49 | -3,09% | - |
| 24.07.2026 | 13,74 | 14,04 | 13,66 | 13,92 | 1,38% | - |
| 23.07.2026 | 13,51 | 13,84 | 13,47 | 13,73 | 1,70% | - |
| 22.07.2026 | 13,65 | 13,79 | 13,45 | 13,50 | -1,10% | - |
| 21.07.2026 | 13,20 | 13,67 | 13,18 | 13,65 | 1,87% | - |
| 20.07.2026 | 13,18 | 13,42 | 12,94 | 13,40 | 2,45% | - |
| 17.07.2026 | 13,49 | 13,52 | 13,00 | 13,08 | -5,08% | - |
| 16.07.2026 | 13,57 | 13,85 | 13,36 | 13,78 | 2,07% | - |
| 15.07.2026 | 13,90 | 13,92 | 13,49 | 13,50 | -2,81% | - |
| 14.07.2026 | 13,72 | 14,04 | 13,62 | 13,89 | 1,76% | - |
| 13.07.2026 | 13,64 | 13,97 | 13,59 | 13,65 | 1,56% | - |
| 10.07.2026 | 13,01 | 13,48 | 13,01 | 13,44 | 3,07% | - |
| 09.07.2026 | 13,57 | 13,60 | 13,02 | 13,04 | -4,61% | - |
| 08.07.2026 | 13,36 | 13,71 | 13,33 | 13,67 | 2,17% | - |
| 07.07.2026 | 13,51 | 13,54 | 13,21 | 13,38 | -1,04% | - |
| 06.07.2026 | 13,23 | 13,58 | 13,06 | 13,52 | 2,35% | - |
| 03.07.2026 | 12,91 | 13,21 | 12,77 | 13,21 | 1,93% | - |