15,220€
-0,65%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 15,47 | 15,75 | 15,11 | 15,22 | -1,62% | 17.364,00 |
| 25.08.2026 | 15,33 | 15,73 | 15,24 | 15,47 | 0,91% | 19.657,00 |
| 24.08.2026 | 15,73 | 15,73 | 15,27 | 15,33 | -2,42% | 9.480,00 |
| 21.08.2026 | 15,13 | 15,88 | 14,93 | 15,71 | 3,76% | 25.545,00 |
| 20.08.2026 | 15,41 | 15,50 | 15,03 | 15,14 | -1,88% | 4.752,00 |
| 19.08.2026 | 14,90 | 15,44 | 14,78 | 15,43 | 2,66% | 6.402,00 |
| 18.08.2026 | 15,15 | 15,15 | 14,86 | 15,03 | -0,40% | 24.435,00 |
| 17.08.2026 | 14,89 | 15,23 | 14,87 | 15,09 | 1,96% | 13.563,00 |
| 14.08.2026 | 14,73 | 14,94 | 14,59 | 14,80 | 1,51% | 3.100,00 |
| 13.08.2026 | 14,41 | 14,87 | 14,29 | 14,58 | 1,18% | 3.528,00 |
| 12.08.2026 | 14,03 | 14,52 | 13,92 | 14,41 | 2,71% | 2.630,00 |
| 11.08.2026 | 14,05 | 14,52 | 13,92 | 14,03 | -0,14% | - |
| 10.08.2026 | 14,05 | 14,37 | 13,97 | 14,05 | 0,00% | 2.850,00 |
| 07.08.2026 | 14,19 | 14,45 | 13,98 | 14,05 | -0,99% | 17.605,00 |
| 06.08.2026 | 13,93 | 14,32 | 13,77 | 14,19 | 1,87% | - |
| 05.08.2026 | 13,93 | 14,32 | 13,79 | 13,93 | -0,71% | 1.122,00 |
| 04.08.2026 | 14,07 | 14,40 | 13,85 | 14,03 | -0,28% | 56.069,00 |
| 03.08.2026 | 13,87 | 14,28 | 13,85 | 14,07 | 1,66% | 4.893,00 |
| 31.07.2026 | 13,77 | 14,28 | 13,77 | 13,84 | 0,65% | 80.977,00 |
| 30.07.2026 | 13,65 | 13,89 | 13,59 | 13,75 | 0,73% | - |
| 29.07.2026 | 13,49 | 13,92 | 13,49 | 13,65 | 1,19% | 33.585,00 |
| 28.07.2026 | 13,53 | 13,73 | 13,37 | 13,49 | -0,37% | 51.600,00 |
| 27.07.2026 | 13,87 | 13,89 | 13,34 | 13,54 | -2,38% | 1.338,00 |
| 24.07.2026 | 13,75 | 14,04 | 13,66 | 13,87 | 0,87% | 4.590,00 |
| 23.07.2026 | 13,34 | 13,84 | 13,34 | 13,75 | 1,93% | 80,00 |
| 22.07.2026 | 13,63 | 13,79 | 13,45 | 13,49 | 0,07% | - |
| 21.07.2026 | 13,37 | 13,67 | 13,18 | 13,48 | 0,75% | 7.380,00 |
| 20.07.2026 | 13,09 | 13,42 | 12,94 | 13,38 | 2,22% | 1.956,00 |
| 17.07.2026 | 13,81 | 13,81 | 13,00 | 13,09 | -5,21% | 1.235,00 |
| 16.07.2026 | 13,45 | 13,85 | 13,36 | 13,81 | 2,37% | - |
| 15.07.2026 | 13,89 | 13,92 | 13,49 | 13,49 | -2,88% | 9.665,00 |
| 14.07.2026 | 13,63 | 14,04 | 13,62 | 13,89 | 1,91% | 4.200,00 |
| 13.07.2026 | 13,43 | 13,97 | 13,43 | 13,63 | 1,26% | 800,00 |
| 10.07.2026 | 13,01 | 13,48 | 13,01 | 13,46 | 3,46% | - |
| 09.07.2026 | 13,63 | 13,63 | 13,01 | 13,01 | -4,55% | 672,00 |
| 08.07.2026 | 13,31 | 13,71 | 13,31 | 13,63 | 2,40% | 2.021,00 |
| 07.07.2026 | 13,51 | 13,54 | 13,21 | 13,31 | -1,48% | 2.304,00 |
| 06.07.2026 | 13,23 | 13,58 | 13,06 | 13,51 | 2,12% | - |
| 03.07.2026 | 12,91 | 13,32 | 12,77 | 13,23 | 2,48% | - |
| 02.07.2026 | 12,51 | 13,20 | 12,35 | 12,91 | 3,20% | - |
| 01.07.2026 | 12,41 | 12,59 | 12,20 | 12,51 | 0,81% | 51.704,00 |
| 30.06.2026 | 12,45 | 12,68 | 12,33 | 12,41 | -0,32% | - |
| 29.06.2026 | 12,44 | 12,88 | 12,43 | 12,45 | -0,72% | 7.706,00 |
| 26.06.2026 | 12,99 | 13,15 | 12,43 | 12,54 | -3,24% | 10.805,00 |
| 25.06.2026 | 13,66 | 13,71 | 12,73 | 12,96 | -3,93% | 6.158,00 |
| 24.06.2026 | 13,87 | 14,19 | 13,47 | 13,49 | -2,74% | 30.172,00 |
| 23.06.2026 | 13,21 | 13,92 | 13,21 | 13,87 | 6,20% | 35.295,00 |
| 22.06.2026 | 12,73 | 13,38 | 12,73 | 13,06 | 2,59% | 16.500,00 |
| 19.06.2026 | 12,43 | 12,73 | 12,43 | 12,73 | 2,41% | - |
| 18.06.2026 | 12,95 | 12,95 | 12,20 | 12,43 | -3,72% | 25.677,00 |
| 17.06.2026 | 12,99 | 13,09 | 12,88 | 12,91 | -0,46% | 16.450,00 |
| 16.06.2026 | 13,35 | 13,46 | 12,90 | 12,97 | -2,85% | 1.815,00 |
| 15.06.2026 | 13,41 | 13,42 | 13,10 | 13,35 | 0,15% | 44,00 |
| 12.06.2026 | 13,28 | 13,35 | 12,79 | 13,33 | 0,45% | 17,00 |
| 11.06.2026 | 13,08 | 13,33 | 12,86 | 13,27 | 1,84% | 5.792,00 |
| 10.06.2026 | 12,59 | 13,13 | 12,57 | 13,03 | 3,49% | 11.330,00 |
| 09.06.2026 | 12,53 | 12,65 | 12,35 | 12,59 | 0,48% | - |
| 08.06.2026 | 12,77 | 12,89 | 12,53 | 12,53 | -2,11% | - |
| 05.06.2026 | 12,67 | 12,95 | 12,41 | 12,80 | 0,87% | 15.600,00 |
| 04.06.2026 | 12,99 | 13,01 | 12,56 | 12,69 | -2,31% | - |
| 03.06.2026 | 12,67 | 13,00 | 12,44 | 12,99 | 2,36% | 3.114,00 |
| 02.06.2026 | 12,96 | 13,03 | 12,62 | 12,69 | -5,93% | 17.349,00 |
| 01.06.2026 | 13,58 | 13,58 | 13,29 | 13,49 | 0,30% | 1.880,00 |
| 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% | - |