15,660€
1,82%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,54 | 15,66 | 15,29 | 15,66 | 0,84% | 1.000,00 |
| 11.11.2026 | 14,97 | 15,57 | 14,90 | 15,53 | 3,67% | 5.500,00 |
| 10.11.2026 | 15,08 | 15,08 | 14,43 | 14,98 | 0,47% | 3.995,00 |
| 09.11.2026 | 14,93 | 15,33 | 14,81 | 14,91 | -0,20% | - |
| 06.11.2026 | 15,24 | 15,24 | 14,71 | 14,94 | -0,33% | 30.406,00 |
| 05.11.2026 | 15,39 | 15,74 | 14,94 | 14,99 | -2,28% | 5.069,00 |
| 04.11.2026 | 15,42 | 15,80 | 15,27 | 15,34 | -1,03% | 6.300,00 |
| 03.11.2026 | 15,58 | 15,69 | 15,23 | 15,50 | -0,51% | 8.180,00 |
| 02.11.2026 | 16,43 | 16,70 | 15,56 | 15,58 | -5,23% | - |
| 30.10.2026 | 16,79 | 16,91 | 16,35 | 16,44 | -2,14% | - |
| 29.10.2026 | 16,68 | 16,87 | 16,60 | 16,80 | 0,78% | 5.545,00 |
| 28.10.2026 | 16,41 | 17,06 | 16,37 | 16,67 | 1,58% | 6.750,00 |
| 27.10.2026 | 16,54 | 16,63 | 16,22 | 16,41 | -0,85% | 5.650,00 |
| 26.10.2026 | 16,63 | 16,69 | 16,38 | 16,55 | 0,06% | 1.300,00 |
| 23.10.2026 | 16,10 | 16,62 | 15,98 | 16,54 | 3,37% | 1.530,00 |
| 22.10.2026 | 16,32 | 16,32 | 15,76 | 16,00 | -1,90% | 2.600,00 |
| 21.10.2026 | 15,50 | 16,39 | 15,49 | 16,31 | 5,29% | 6.150,00 |
| 20.10.2026 | 15,63 | 15,71 | 15,19 | 15,49 | -1,46% | 350,00 |
| 19.10.2026 | 15,75 | 15,97 | 15,50 | 15,72 | 1,03% | 1.350,00 |
| 16.10.2026 | 15,82 | 16,06 | 15,33 | 15,56 | -2,45% | 10.280,00 |
| 15.10.2026 | 16,78 | 16,82 | 15,73 | 15,95 | -6,78% | 32.890,00 |
| 14.10.2026 | 18,74 | 18,81 | 16,79 | 17,11 | -8,70% | 17.941,00 |
| 13.10.2026 | 18,76 | 19,05 | 18,58 | 18,74 | -0,11% | 5.383,00 |
| 12.10.2026 | 18,60 | 18,98 | 18,26 | 18,76 | 0,91% | 18.820,00 |
| 09.10.2026 | 18,58 | 18,69 | 18,33 | 18,59 | 0,05% | 18.834,00 |
| 08.10.2026 | 18,10 | 18,58 | 17,67 | 18,58 | 3,22% | 1.174,00 |
| 07.10.2026 | 17,63 | 18,10 | 17,46 | 18,00 | 1,24% | 17.110,00 |
| 06.10.2026 | 17,76 | 18,16 | 17,59 | 17,78 | 0,11% | - |
| 05.10.2026 | 17,41 | 18,05 | 17,40 | 17,76 | 2,01% | 15.300,00 |
| 02.10.2026 | 17,37 | 17,59 | 17,31 | 17,41 | 1,16% | 7.600,00 |
| 01.10.2026 | 16,89 | 17,44 | 16,65 | 17,21 | 2,08% | 4.095,00 |
| 30.09.2026 | 16,75 | 17,07 | 16,60 | 16,86 | 0,60% | 18.050,00 |
| 29.09.2026 | 17,03 | 17,03 | 16,63 | 16,76 | -1,59% | 1.690,00 |
| 28.09.2026 | 16,83 | 17,11 | 16,77 | 17,03 | 1,79% | 30.680,00 |
| 25.09.2026 | 17,03 | 17,03 | 16,43 | 16,73 | -0,95% | 36.231,00 |
| 24.09.2026 | 16,85 | 17,11 | 16,71 | 16,89 | 0,24% | 27.600,00 |
| 23.09.2026 | 17,09 | 17,15 | 16,72 | 16,85 | -1,40% | 9.373,00 |
| 22.09.2026 | 17,33 | 17,44 | 16,76 | 17,09 | -1,38% | 17.893,00 |
| 21.09.2026 | 17,65 | 17,81 | 17,22 | 17,33 | -2,09% | 6.597,00 |
| 18.09.2026 | 18,07 | 18,07 | 17,56 | 17,70 | -2,05% | 16.975,00 |
| 17.09.2026 | 17,26 | 18,17 | 17,21 | 18,07 | 5,12% | 105.882,00 |
| 16.09.2026 | 16,96 | 17,26 | 16,68 | 17,19 | 1,18% | 22.444,00 |
| 15.09.2026 | 16,96 | 17,22 | 16,65 | 16,99 | 1,55% | 11.934,00 |
| 14.09.2026 | 16,71 | 16,94 | 16,59 | 16,73 | 0,12% | 750,00 |
| 11.09.2026 | 16,63 | 16,92 | 16,54 | 16,71 | 0,48% | 11.515,00 |
| 10.09.2026 | 16,63 | 16,74 | 16,35 | 16,63 | 0,00% | 3.836,00 |
| 09.09.2026 | 16,65 | 16,81 | 16,42 | 16,63 | -0,12% | 6.718,00 |
| 08.09.2026 | 16,81 | 17,16 | 16,58 | 16,65 | -1,07% | 13.392,00 |
| 07.09.2026 | 16,79 | 17,12 | 16,55 | 16,83 | 0,24% | 2.434,00 |
| 04.09.2026 | 16,13 | 16,95 | 16,04 | 16,79 | 4,09% | 16.262,00 |
| 03.09.2026 | 16,06 | 16,46 | 16,03 | 16,13 | 0,44% | 51.758,00 |
| 02.09.2026 | 15,67 | 16,31 | 15,46 | 16,06 | 2,49% | 99.322,00 |
| 01.09.2026 | 15,71 | 16,02 | 15,55 | 15,67 | -0,25% | - |
| 31.08.2026 | 15,91 | 16,27 | 15,71 | 15,71 | -1,26% | 1.318,00 |
| 28.08.2026 | 15,61 | 16,32 | 15,61 | 15,91 | 1,92% | 5.745,00 |
| 27.08.2026 | 15,39 | 15,88 | 15,23 | 15,61 | 2,56% | 52.500,00 |
| 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 |