11,260€
3,11%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,10 | 11,31 | 10,98 | 11,22 | 1,36% | - |
| 16.04.2026 | 11,30 | 11,30 | 10,96 | 11,07 | -1,77% | - |
| 15.04.2026 | 11,06 | 11,46 | 10,91 | 11,27 | 1,99% | - |
| 14.04.2026 | 10,68 | 11,10 | 10,65 | 11,05 | 2,22% | - |
| 13.04.2026 | 10,56 | 10,94 | 10,51 | 10,81 | 1,98% | - |
| 10.04.2026 | 11,12 | 11,12 | 10,60 | 10,60 | -4,59% | - |
| 09.04.2026 | 11,13 | 11,20 | 11,02 | 11,11 | 0,18% | - |
| 08.04.2026 | 11,12 | 11,70 | 10,66 | 11,09 | -0,36% | - |
| 07.04.2026 | 11,22 | 11,45 | 10,96 | 11,13 | -0,89% | - |
| 02.04.2026 | 10,86 | 11,24 | 10,66 | 11,23 | 2,74% | 31.800,00 |
| 01.04.2026 | 11,04 | 11,09 | 10,82 | 10,93 | -0,64% | - |
| 31.03.2026 | 11,12 | 11,13 | 10,83 | 11,00 | -0,63% | - |
| 30.03.2026 | 11,00 | 11,22 | 10,86 | 11,07 | 0,73% | - |
| 27.03.2026 | 11,20 | 11,20 | 10,93 | 10,99 | -1,61% | - |
| 26.03.2026 | 11,02 | 11,27 | 10,87 | 11,17 | 1,27% | - |
| 25.03.2026 | 11,04 | 11,13 | 10,89 | 11,03 | 2,04% | 1.800,00 |
| 24.03.2026 | 10,68 | 11,01 | 10,63 | 10,81 | 1,03% | - |
| 23.03.2026 | 10,69 | 10,87 | 10,29 | 10,70 | -0,47% | 7.050,00 |
| 20.03.2026 | 11,18 | 11,18 | 10,68 | 10,75 | -3,76% | - |
| 19.03.2026 | 11,28 | 11,28 | 10,87 | 11,17 | -0,36% | - |
| 18.03.2026 | 10,90 | 11,35 | 10,81 | 11,21 | 3,32% | - |
| 17.03.2026 | 10,68 | 10,95 | 10,65 | 10,85 | 1,50% | 7.995,00 |
| 16.03.2026 | 10,56 | 10,71 | 10,42 | 10,69 | 3,09% | - |
| 13.03.2026 | 10,82 | 10,83 | 10,36 | 10,37 | -4,07% | - |
| 12.03.2026 | 11,24 | 11,25 | 10,66 | 10,81 | -4,08% | - |
| 11.03.2026 | 11,66 | 11,67 | 11,09 | 11,27 | -2,42% | 915,00 |
| 10.03.2026 | 11,60 | 11,71 | 11,25 | 11,55 | -3,83% | 12.200,00 |
| 09.03.2026 | 11,24 | 12,01 | 11,01 | 12,01 | 5,72% | 7.579,00 |
| 06.03.2026 | 11,74 | 11,82 | 11,16 | 11,36 | -3,65% | 12.720,00 |
| 05.03.2026 | 12,04 | 12,17 | 11,72 | 11,79 | -2,32% | - |
| 04.03.2026 | 12,35 | 12,49 | 11,88 | 12,07 | -3,36% | 3.000,00 |
| 03.03.2026 | 12,52 | 12,59 | 12,22 | 12,49 | -0,32% | 37.025,00 |
| 02.03.2026 | 13,09 | 13,09 | 12,02 | 12,53 | 0,80% | 33.570,00 |
| 27.02.2026 | 11,96 | 12,46 | 11,94 | 12,43 | 4,10% | - |
| 26.02.2026 | 12,21 | 12,31 | 11,61 | 11,94 | -2,37% | 17.400,00 |
| 25.02.2026 | 12,24 | 12,42 | 12,06 | 12,23 | 0,91% | 2.445,00 |
| 24.02.2026 | 11,89 | 12,36 | 11,89 | 12,12 | 2,28% | 5.130,00 |
| 23.02.2026 | 11,82 | 11,92 | 11,77 | 11,85 | 0,08% | 7.760,00 |
| 20.02.2026 | 11,64 | 11,90 | 11,58 | 11,84 | 1,98% | 2.040,00 |
| 19.02.2026 | 11,48 | 11,72 | 11,37 | 11,61 | 1,22% | 20.069,00 |
| 18.02.2026 | 11,08 | 11,63 | 11,06 | 11,47 | 3,71% | 6.243,00 |
| 17.02.2026 | 11,13 | 11,14 | 10,84 | 11,06 | -0,72% | - |
| 16.02.2026 | 10,86 | 11,25 | 10,84 | 11,14 | 2,67% | 2.700,00 |
| 13.02.2026 | 10,56 | 10,87 | 10,48 | 10,85 | 2,94% | - |
| 12.02.2026 | 11,00 | 11,06 | 10,52 | 10,54 | -4,09% | - |
| 11.02.2026 | 10,66 | 11,12 | 10,57 | 10,99 | 3,19% | 3.225,00 |
| 10.02.2026 | 10,68 | 10,71 | 10,54 | 10,65 | -0,19% | - |
| 09.02.2026 | 10,51 | 10,69 | 10,47 | 10,67 | 1,72% | 6.399,00 |
| 06.02.2026 | 10,32 | 10,51 | 10,16 | 10,49 | 1,94% | - |
| 05.02.2026 | 10,34 | 10,42 | 10,22 | 10,29 | -0,39% | - |
| 04.02.2026 | 10,78 | 10,93 | 10,31 | 10,33 | -2,73% | - |
| 03.02.2026 | 10,96 | 11,07 | 10,62 | 10,62 | -2,84% | 18.200,00 |
| 02.02.2026 | 10,91 | 10,97 | 10,46 | 10,93 | 0,00% | - |
| 30.01.2026 | 10,76 | 11,07 | 10,59 | 10,93 | 1,86% | 350,00 |
| 29.01.2026 | 10,58 | 10,83 | 10,55 | 10,73 | 0,94% | 490,00 |
| 28.01.2026 | 10,17 | 10,63 | 10,17 | 10,63 | 4,52% | 31.958,00 |
| 27.01.2026 | 9,88 | 10,27 | 9,88 | 10,17 | 2,57% | 31.800,00 |
| 26.01.2026 | 9,76 | 10,07 | 9,75 | 9,92 | 2,85% | - |
| 23.01.2026 | 9,73 | 9,97 | 9,62 | 9,64 | -1,18% | 7.560,00 |
| 22.01.2026 | 10,02 | 10,13 | 9,65 | 9,76 | 0,15% | 32.615,00 |
| 21.01.2026 | 9,79 | 10,08 | 9,64 | 9,74 | 0,41% | 18.800,00 |
| 20.01.2026 | 9,62 | 9,80 | 9,60 | 9,70 | 1,25% | 13.102,00 |
| 19.01.2026 | 9,97 | 9,98 | 9,58 | 9,58 | -4,15% | 9.120,00 |
| 16.01.2026 | 9,90 | 10,08 | 9,54 | 10,00 | 2,78% | 8.624,00 |
| 15.01.2026 | 10,04 | 10,04 | 9,63 | 9,73 | -3,52% | 30.801,00 |
| 14.01.2026 | 9,82 | 10,14 | 9,81 | 10,08 | 2,13% | 5.692,00 |
| 13.01.2026 | 9,54 | 9,88 | 9,38 | 9,87 | 4,44% | 81.450,00 |
| 12.01.2026 | 9,78 | 9,78 | 9,32 | 9,45 | -0,32% | 14.851,00 |
| 09.01.2026 | 9,73 | 9,85 | 9,46 | 9,48 | -2,12% | 78.988,00 |
| 08.01.2026 | 9,03 | 9,69 | 8,79 | 9,69 | 10,37% | 102.965,00 |
| 07.01.2026 | 8,40 | 8,85 | 8,25 | 8,78 | 2,51% | 61.009,00 |
| 06.01.2026 | 8,14 | 8,57 | 8,08 | 8,56 | 7,00% | 2.175,00 |
| 05.01.2026 | 8,13 | 8,29 | 7,98 | 8,00 | 1,91% | - |
| 02.01.2026 | 8,21 | 8,52 | 7,85 | 7,85 | -4,50% | 11.770,00 |
| 30.12.2025 | 8,21 | 8,35 | 8,15 | 8,22 | 3,40% | 18.672,00 |
| 29.12.2025 | 8,16 | 8,33 | 7,95 | 7,95 | 0,89% | 2.950,00 |
| 23.12.2025 | 8,22 | 8,22 | 7,88 | 7,88 | -0,25% | 1.350,00 |
| 22.12.2025 | 8,16 | 8,28 | 7,90 | 7,90 | -3,42% | 100,00 |
| 19.12.2025 | 8,22 | 8,22 | 7,87 | 8,18 | -1,09% | 300,00 |
| 18.12.2025 | 8,29 | 8,30 | 8,05 | 8,27 | 0,49% | 10.000,00 |
| 17.12.2025 | 8,33 | 8,35 | 8,23 | 8,23 | -0,90% | - |
| 16.12.2025 | 8,29 | 8,33 | 8,24 | 8,31 | 3,17% | - |
| 15.12.2025 | 8,27 | 8,31 | 8,05 | 8,05 | -4,39% | 53,00 |
| 12.12.2025 | 8,35 | 8,48 | 8,20 | 8,42 | -0,18% | 1.550,00 |
| 11.12.2025 | 8,50 | 8,56 | 8,35 | 8,44 | 1,87% | - |
| 10.12.2025 | 8,84 | 8,89 | 8,28 | 8,28 | -4,06% | 90,00 |
| 09.12.2025 | 9,27 | 9,34 | 8,63 | 8,63 | -5,27% | 750,00 |
| 08.12.2025 | 9,30 | 9,37 | 9,11 | 9,11 | 0,11% | 494,00 |
| 05.12.2025 | 9,39 | 9,39 | 9,10 | 9,10 | -2,67% | - |
| 03.12.2025 | 9,21 | 9,63 | 9,21 | 9,35 | 3,54% | 1.824,00 |
| 02.12.2025 | 9,24 | 9,24 | 9,03 | 9,03 | -3,11% | 880,00 |
| 01.12.2025 | 9,35 | 9,47 | 9,14 | 9,32 | 4,25% | - |
| 28.11.2025 | 9,22 | 9,45 | 8,94 | 8,94 | -2,83% | - |
| 27.11.2025 | 8,70 | 9,22 | 8,70 | 9,20 | 7,35% | 3.886,00 |
| 26.11.2025 | 8,85 | 8,97 | 8,44 | 8,57 | 2,51% | - |
| 25.11.2025 | 8,70 | 8,84 | 8,36 | 8,36 | -2,22% | - |
| 24.11.2025 | 8,65 | 8,76 | 8,51 | 8,55 | 0,47% | 5.600,00 |
| 21.11.2025 | 8,66 | 8,75 | 8,43 | 8,51 | -5,13% | 47,00 |
| 20.11.2025 | 8,88 | 8,99 | 8,71 | 8,97 | 0,22% | 194,00 |
| 19.11.2025 | 8,52 | 8,95 | 8,47 | 8,95 | 9,55% | 500,00 |