13,280$
-0,67%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,58 | 13,59 | 13,28 | 13,28 | -0,67% | 6.154,00 |
| 04.11.2024 | 13,73 | 13,76 | 13,37 | 13,37 | -3,12% | 11.767,00 |
| 01.11.2024 | 13,90 | 13,92 | 13,80 | 13,80 | -0,86% | 38.112,00 |
| 31.10.2024 | 14,10 | 14,14 | 13,85 | 13,92 | -1,14% | 21.689,00 |
| 30.10.2024 | 14,23 | 14,30 | 14,03 | 14,08 | -1,81% | 40.369,00 |
| 29.10.2024 | 14,83 | 14,83 | 14,27 | 14,34 | -3,24% | 10.383,00 |
| 28.10.2024 | 15,02 | 15,04 | 14,82 | 14,82 | -2,50% | 17.596,00 |
| 25.10.2024 | 15,21 | 15,33 | 15,20 | 15,20 | -0,52% | 20.561,00 |
| 24.10.2024 | 15,52 | 15,53 | 15,27 | 15,28 | -2,32% | 12.670,00 |
| 23.10.2024 | 16,01 | 16,01 | 15,64 | 15,64 | -2,54% | 24.321,00 |
| 22.10.2024 | 16,23 | 16,23 | 16,05 | 16,05 | -0,86% | 7.868,00 |
| 21.10.2024 | 16,36 | 16,36 | 16,19 | 16,19 | -0,92% | 1.517,00 |
| 18.10.2024 | 16,22 | 16,35 | 16,20 | 16,34 | 1,18% | 13.611,00 |
| 17.10.2024 | 16,22 | 16,25 | 16,10 | 16,15 | -0,98% | 28.971,00 |
| 16.10.2024 | 15,91 | 16,36 | 15,91 | 16,31 | 2,51% | 14.821,00 |
| 15.10.2024 | 16,15 | 16,15 | 15,90 | 15,91 | -2,21% | 8.859,00 |
| 14.10.2024 | 16,55 | 16,57 | 16,27 | 16,27 | -2,63% | 24.639,00 |
| 11.10.2024 | 16,60 | 16,79 | 16,60 | 16,71 | 0,78% | 8.041,00 |
| 10.10.2024 | 16,56 | 16,62 | 16,56 | 16,58 | 0,61% | 48.821,00 |
| 09.10.2024 | 17,07 | 17,07 | 16,43 | 16,48 | -4,85% | 8.347,00 |
| 08.10.2024 | 17,35 | 17,48 | 17,20 | 17,32 | -1,53% | 33.546,00 |
| 07.10.2024 | 17,25 | 17,59 | 17,25 | 17,59 | 1,79% | 6.735,00 |
| 04.10.2024 | 17,10 | 17,46 | 17,10 | 17,28 | -1,14% | 8.787,00 |
| 03.10.2024 | 17,17 | 17,52 | 17,17 | 17,48 | 0,81% | 22.748,00 |
| 02.10.2024 | 17,02 | 17,34 | 17,00 | 17,34 | 3,21% | 28.938,00 |
| 01.10.2024 | 16,50 | 16,88 | 16,44 | 16,80 | 1,08% | 478.879,00 |
| 30.09.2024 | 16,35 | 16,62 | 16,28 | 16,62 | 0,91% | 21.400,00 |
| 27.09.2024 | 16,42 | 16,50 | 16,38 | 16,47 | 1,04% | 15.233,00 |
| 26.09.2024 | 16,08 | 16,44 | 16,08 | 16,30 | 2,26% | 23.920,00 |
| 25.09.2024 | 16,15 | 16,15 | 15,84 | 15,94 | -1,18% | 33.570,00 |
| 24.09.2024 | 15,86 | 16,17 | 15,82 | 16,13 | 1,64% | 12.067,00 |
| 23.09.2024 | 15,65 | 15,90 | 15,64 | 15,87 | 0,76% | 20.471,00 |
| 20.09.2024 | 15,91 | 16,00 | 15,67 | 15,75 | -3,02% | 10.941,00 |
| 19.09.2024 | 16,14 | 16,26 | 16,14 | 16,24 | 1,74% | 21.213,00 |
| 18.09.2024 | 16,17 | 16,24 | 15,96 | 15,96 | -0,79% | 54.778,00 |
| 17.09.2024 | 15,89 | 16,12 | 15,84 | 16,09 | 2,16% | 33.373,00 |
| 16.09.2024 | 15,69 | 15,76 | 15,53 | 15,75 | 1,03% | 8.288,00 |
| 13.09.2024 | 15,50 | 15,67 | 15,34 | 15,59 | 2,23% | 16.108,00 |
| 12.09.2024 | 15,17 | 15,41 | 14,94 | 15,25 | 1,01% | 14.058,00 |
| 11.09.2024 | 14,87 | 15,11 | 14,73 | 15,10 | 2,49% | 28.680,00 |
| 10.09.2024 | 15,00 | 15,04 | 14,58 | 14,73 | -1,41% | 16.182,00 |
| 09.09.2024 | 15,14 | 15,23 | 14,94 | 14,94 | -1,58% | 11.003,00 |
| 06.09.2024 | 15,57 | 15,57 | 15,07 | 15,18 | -2,32% | 17.117,00 |
| 05.09.2024 | 15,66 | 15,70 | 15,51 | 15,54 | 0,19% | 13.419,00 |
| 04.09.2024 | 15,62 | 15,77 | 15,50 | 15,51 | -0,83% | 9.208,00 |
| 03.09.2024 | 16,30 | 16,30 | 15,59 | 15,64 | -5,67% | 42.466,00 |
| 30.08.2024 | 16,23 | 16,58 | 16,23 | 16,58 | 1,97% | 29.788,00 |
| 29.08.2024 | 16,10 | 16,26 | 16,05 | 16,26 | 0,87% | 26.604,00 |
| 28.08.2024 | 16,41 | 16,45 | 16,04 | 16,12 | -2,54% | 21.378,00 |
| 27.08.2024 | 16,48 | 16,58 | 16,36 | 16,54 | 0,85% | 10.471,00 |
| 26.08.2024 | 16,25 | 16,44 | 16,25 | 16,40 | 0,92% | 21.954,00 |
| 23.08.2024 | 16,06 | 16,39 | 16,06 | 16,25 | 1,50% | 23.753,00 |
| 22.08.2024 | 16,36 | 16,42 | 15,92 | 16,01 | -1,11% | 25.258,00 |
| 21.08.2024 | 16,68 | 16,68 | 16,01 | 16,19 | -1,94% | 107.271,00 |
| 20.08.2024 | 16,63 | 16,70 | 16,50 | 16,51 | -1,37% | 62.269,00 |
| 19.08.2024 | 16,77 | 16,77 | 16,60 | 16,74 | -1,12% | 19.038,00 |
| 16.08.2024 | 16,91 | 17,06 | 16,86 | 16,93 | -0,65% | 83.650,00 |
| 15.08.2024 | 17,10 | 17,14 | 16,98 | 17,04 | 0,12% | 42.433,00 |
| 14.08.2024 | 17,02 | 17,05 | 16,86 | 17,02 | 0,59% | 33.329,00 |
| 13.08.2024 | 17,15 | 17,15 | 16,80 | 16,92 | -1,27% | 36.487,00 |
| 12.08.2024 | 16,80 | 17,27 | 16,80 | 17,14 | 1,47% | 39.388,00 |
| 09.08.2024 | 17,03 | 17,12 | 16,77 | 16,89 | -1,17% | 36.678,00 |
| 08.08.2024 | 16,94 | 17,25 | 16,80 | 17,09 | 1,06% | 37.462,00 |
| 07.08.2024 | 16,95 | 17,11 | 16,81 | 16,91 | -0,53% | 22.131,00 |
| 06.08.2024 | 16,59 | 17,12 | 16,42 | 17,00 | 1,61% | 32.363,00 |
| 05.08.2024 | 16,33 | 17,11 | 16,17 | 16,73 | -3,78% | 43.861,00 |
| 02.08.2024 | 17,45 | 17,45 | 16,94 | 17,39 | -1,98% | 69.304,00 |
| 01.08.2024 | 18,00 | 18,01 | 17,46 | 17,74 | -3,43% | 169.670,00 |
| 31.07.2024 | 17,71 | 18,43 | 17,68 | 18,37 | 4,73% | 201.774,00 |
| 30.07.2024 | 17,18 | 17,75 | 17,18 | 17,54 | 1,98% | 100.509,00 |
| 29.07.2024 | 16,76 | 17,23 | 16,76 | 17,20 | 1,90% | 128.191,00 |
| 26.07.2024 | 16,91 | 17,08 | 16,60 | 16,88 | -0,18% | 115.500,00 |
| 25.07.2024 | 16,57 | 17,01 | 16,53 | 16,91 | 2,10% | 34.466,00 |
| 24.07.2024 | 16,75 | 16,79 | 16,50 | 16,56 | -1,07% | 119.147,00 |
| 23.07.2024 | 16,84 | 16,96 | 16,51 | 16,74 | -1,23% | 46.774,00 |
| 22.07.2024 | 16,58 | 17,05 | 16,58 | 16,95 | 2,95% | 20.950,00 |
| 19.07.2024 | 16,33 | 16,47 | 16,33 | 16,47 | 1,39% | 30.526,00 |
| 18.07.2024 | 16,38 | 16,43 | 16,12 | 16,24 | 0,43% | 53.414,00 |
| 17.07.2024 | 16,16 | 16,27 | 16,15 | 16,17 | 0,19% | 25.029,00 |
| 16.07.2024 | 15,83 | 16,14 | 15,83 | 16,14 | 0,31% | 114.576,00 |
| 15.07.2024 | 16,37 | 16,45 | 16,00 | 16,09 | -1,35% | 34.028,00 |
| 12.07.2024 | 16,51 | 16,51 | 16,22 | 16,31 | 0,00% | 157.488,00 |
| 11.07.2024 | 16,50 | 16,50 | 16,07 | 16,31 | -0,97% | 124.163,00 |
| 10.07.2024 | 16,06 | 16,68 | 15,89 | 16,47 | -3,12% | 236.400,00 |
| 09.07.2024 | 17,20 | 17,21 | 16,95 | 17,00 | -0,76% | 335.365,00 |
| 08.07.2024 | 17,44 | 17,44 | 17,06 | 17,13 | -1,78% | 374.686,00 |
| 05.07.2024 | 16,83 | 17,45 | 16,83 | 17,44 | 3,69% | 298.520,00 |
| 03.07.2024 | 16,91 | 16,98 | 16,79 | 16,82 | 0,12% | 99.913,00 |
| 02.07.2024 | 16,80 | 16,87 | 16,55 | 16,80 | 0,36% | 147.292,00 |
| 01.07.2024 | 16,89 | 16,90 | 16,55 | 16,74 | 1,21% | 172.567,00 |
| 28.06.2024 | 16,59 | 16,63 | 16,40 | 16,54 | -0,60% | 123.600,00 |
| 27.06.2024 | 16,58 | 16,68 | 16,35 | 16,64 | 0,42% | 108.888,00 |
| 26.06.2024 | 16,50 | 16,64 | 16,26 | 16,57 | 0,18% | 168.760,00 |
| 25.06.2024 | 16,46 | 16,55 | 16,20 | 16,54 | 0,98% | 108.432,00 |
| 24.06.2024 | 16,09 | 16,45 | 16,09 | 16,38 | 2,70% | 121.300,00 |
| 21.06.2024 | 15,90 | 16,15 | 15,54 | 15,95 | 0,82% | 133.135,00 |
| 20.06.2024 | 15,43 | 16,07 | 15,39 | 15,82 | 0,83% | 228.019,00 |
| 18.06.2024 | 15,46 | 15,69 | 15,34 | 15,69 | 0,45% | 129.244,00 |
| 17.06.2024 | 15,32 | 15,64 | 15,26 | 15,62 | 3,51% | 122.331,00 |
| 14.06.2024 | 15,42 | 15,48 | 15,05 | 15,09 | -3,58% | 316.907,00 |