13,450€
-0,07%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,54 | 13,63 | 13,14 | 13,45 | -0,52% | 1.991,00 |
| 28.05.2026 | 13,72 | 13,79 | 13,40 | 13,52 | -1,96% | 23.740,00 |
| 27.05.2026 | 14,34 | 14,34 | 13,66 | 13,79 | -3,63% | 30.975,00 |
| 26.05.2026 | 14,54 | 14,57 | 14,20 | 14,31 | -1,72% | 6.750,00 |
| 25.05.2026 | 14,74 | 14,74 | 14,42 | 14,56 | -0,07% | 15.336,00 |
| 22.05.2026 | 15,12 | 15,12 | 14,31 | 14,57 | -3,57% | 2.800,00 |
| 21.05.2026 | 14,94 | 15,35 | 14,91 | 15,11 | 0,94% | 6.124,00 |
| 20.05.2026 | 14,49 | 15,05 | 14,28 | 14,97 | 3,74% | 1.530,00 |
| 19.05.2026 | 13,26 | 14,64 | 13,15 | 14,43 | 10,57% | 12.440,00 |
| 18.05.2026 | 12,80 | 13,05 | 12,79 | 13,05 | 1,40% | - |
| 15.05.2026 | 12,72 | 12,90 | 12,67 | 12,87 | 0,47% | 2.134,00 |
| 14.05.2026 | 12,92 | 12,96 | 12,76 | 12,81 | -0,77% | - |
| 13.05.2026 | 12,84 | 13,36 | 12,79 | 12,91 | 0,78% | - |
| 12.05.2026 | 12,56 | 12,88 | 12,50 | 12,81 | 1,75% | 6.250,00 |
| 11.05.2026 | 12,72 | 12,90 | 12,52 | 12,59 | -1,41% | 920,00 |
| 08.05.2026 | 12,42 | 12,84 | 12,41 | 12,77 | 3,40% | 5.655,00 |
| 07.05.2026 | 12,60 | 12,82 | 12,33 | 12,35 | -2,37% | - |
| 06.05.2026 | 13,00 | 13,11 | 12,63 | 12,65 | -1,86% | - |
| 05.05.2026 | 12,42 | 13,06 | 12,39 | 12,89 | 3,70% | 89.010,00 |
| 04.05.2026 | 11,66 | 12,45 | 11,63 | 12,43 | 6,88% | 7.100,00 |
| 30.04.2026 | 11,32 | 11,76 | 11,31 | 11,63 | 2,29% | - |
| 29.04.2026 | 11,34 | 11,52 | 11,31 | 11,37 | 0,53% | 11.420,00 |
| 28.04.2026 | 10,99 | 11,44 | 10,99 | 11,31 | 2,72% | - |
| 27.04.2026 | 10,86 | 11,19 | 10,86 | 11,01 | 1,10% | - |
| 24.04.2026 | 11,14 | 11,14 | 10,80 | 10,89 | -1,98% | 44.650,00 |
| 23.04.2026 | 10,80 | 11,22 | 10,76 | 11,11 | 2,59% | - |
| 22.04.2026 | 11,60 | 11,60 | 10,81 | 10,83 | -3,04% | 15.032,00 |
| 21.04.2026 | 11,42 | 11,65 | 11,16 | 11,17 | -1,93% | - |
| 20.04.2026 | 11,21 | 11,39 | 10,94 | 11,39 | 1,52% | - |
| 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 |