11,400$
1,15%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,37 | 11,41 | 11,15 | 11,39 | 1,06% | 398.724,00 |
| 08.01.2026 | 10,90 | 11,36 | 10,89 | 11,27 | 6,47% | 1.166.987,00 |
| 07.01.2026 | 9,99 | 10,63 | 9,99 | 10,59 | 8,01% | 441.093,00 |
| 06.01.2026 | 9,72 | 10,12 | 9,72 | 9,80 | 1,98% | 391.088,00 |
| 05.01.2026 | 9,65 | 9,75 | 9,56 | 9,61 | 1,75% | 120.082,00 |
| 02.01.2026 | 9,92 | 9,94 | 9,38 | 9,45 | -2,07% | 282.943,00 |
| 31.12.2025 | 9,48 | 9,67 | 9,48 | 9,65 | 1,37% | 174.794,00 |
| 30.12.2025 | 9,77 | 9,77 | 9,52 | 9,52 | -2,06% | 222.782,00 |
| 29.12.2025 | 9,74 | 9,82 | 9,62 | 9,72 | 0,15% | 91.751,00 |
| 26.12.2025 | 9,61 | 9,75 | 9,54 | 9,70 | 1,15% | 171.588,00 |
| 24.12.2025 | 9,57 | 9,60 | 9,46 | 9,59 | 1,05% | 52.841,00 |
| 23.12.2025 | 9,60 | 9,60 | 9,48 | 9,49 | -2,47% | 298.788,00 |
| 22.12.2025 | 9,65 | 9,78 | 9,56 | 9,73 | 1,30% | 138.783,00 |
| 19.12.2025 | 9,40 | 9,65 | 9,38 | 9,61 | 1,27% | 237.129,00 |
| 18.12.2025 | 9,65 | 9,66 | 9,47 | 9,49 | -2,12% | 292.785,00 |
| 17.12.2025 | 9,75 | 9,79 | 9,50 | 9,69 | -0,67% | 302.892,00 |
| 16.12.2025 | 9,79 | 9,83 | 9,74 | 9,76 | -0,86% | 297.459,00 |
| 15.12.2025 | 9,75 | 9,84 | 9,69 | 9,84 | 1,76% | 300.236,00 |
| 12.12.2025 | 9,90 | 9,94 | 9,66 | 9,67 | -1,73% | 302.734,00 |
| 11.12.2025 | 9,97 | 9,98 | 9,75 | 9,84 | -1,75% | 251.422,00 |
| 10.12.2025 | 10,15 | 10,15 | 9,86 | 10,02 | -1,96% | 309.373,00 |
| 09.12.2025 | 10,66 | 10,66 | 10,21 | 10,22 | -5,29% | 206.846,00 |
| 08.12.2025 | 10,90 | 10,99 | 10,77 | 10,79 | -0,28% | 221.935,00 |
| 05.12.2025 | 10,93 | 10,93 | 10,78 | 10,82 | -1,19% | 171.663,00 |
| 04.12.2025 | 11,16 | 11,16 | 10,84 | 10,95 | -1,08% | 241.708,00 |
| 03.12.2025 | 11,05 | 11,32 | 11,05 | 11,07 | 2,17% | 354.456,00 |
| 02.12.2025 | 10,64 | 10,83 | 10,57 | 10,83 | 0,42% | 258.673,00 |
| 01.12.2025 | 10,97 | 11,00 | 10,78 | 10,79 | -1,46% | 112.890,00 |
| 28.11.2025 | 10,75 | 11,05 | 10,57 | 10,95 | 7,62% | 387.600,00 |
| 26.11.2025 | 10,06 | 10,47 | 9,95 | 10,17 | 0,25% | 923.883,00 |
| 25.11.2025 | 10,23 | 10,28 | 9,98 | 10,15 | -0,05% | 321.554,00 |
| 24.11.2025 | 10,11 | 10,15 | 9,88 | 10,15 | 1,05% | 168.035,00 |
| 21.11.2025 | 9,94 | 10,16 | 9,86 | 10,05 | -0,05% | 507.571,00 |
| 20.11.2025 | 10,23 | 10,49 | 10,05 | 10,05 | -1,47% | 497.337,00 |
| 19.11.2025 | 9,93 | 10,34 | 9,93 | 10,20 | 2,93% | 524.651,00 |
| 18.11.2025 | 9,60 | 9,94 | 9,57 | 9,91 | 1,54% | 465.660,00 |
| 17.11.2025 | 9,85 | 10,04 | 9,72 | 9,76 | -0,46% | 211.355,00 |
| 14.11.2025 | 9,79 | 9,81 | 9,53 | 9,81 | -1,75% | 349.297,00 |
| 13.11.2025 | 9,71 | 10,26 | 9,70 | 9,98 | 3,58% | 478.552,00 |
| 12.11.2025 | 9,59 | 9,64 | 9,50 | 9,64 | 0,47% | 285.820,00 |
| 11.11.2025 | 9,66 | 9,77 | 9,59 | 9,59 | -1,13% | 393.836,00 |
| 10.11.2025 | 9,49 | 9,73 | 9,46 | 9,70 | 2,32% | 259.045,00 |
| 07.11.2025 | 9,32 | 9,48 | 9,27 | 9,48 | 2,54% | 554.095,00 |
| 06.11.2025 | 9,22 | 9,31 | 9,15 | 9,25 | 1,76% | 282.202,00 |
| 05.11.2025 | 9,19 | 9,22 | 9,06 | 9,09 | -0,11% | 470.605,00 |
| 04.11.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -3,09% | 593.194,00 |
| 03.11.2025 | 9,56 | 9,56 | 9,33 | 9,39 | -3,25% | 115.132,00 |
| 31.10.2025 | 9,36 | 9,72 | 9,34 | 9,70 | 3,25% | 507.063,00 |
| 30.10.2025 | 9,30 | 9,47 | 9,29 | 9,40 | 0,27% | 541.548,00 |
| 29.10.2025 | 9,18 | 9,48 | 9,18 | 9,37 | 2,85% | 604.429,00 |
| 28.10.2025 | 9,15 | 9,21 | 9,04 | 9,11 | -0,55% | 438.419,00 |
| 27.10.2025 | 9,38 | 9,40 | 9,14 | 9,16 | -1,77% | 155.715,00 |
| 24.10.2025 | 9,55 | 9,61 | 9,32 | 9,33 | -3,17% | 319.967,00 |
| 23.10.2025 | 9,38 | 9,71 | 9,38 | 9,63 | 1,42% | 381.911,00 |
| 22.10.2025 | 9,25 | 9,50 | 9,19 | 9,50 | 2,21% | 261.423,00 |
| 21.10.2025 | 9,62 | 9,62 | 9,28 | 9,29 | -3,48% | 209.750,00 |
| 17.10.2025 | 9,46 | 9,65 | 9,43 | 9,63 | 0,00% | 223.425,00 |
| 16.10.2025 | 9,46 | 9,79 | 9,46 | 9,63 | 2,07% | 464.398,00 |
| 15.10.2025 | 9,28 | 9,48 | 9,28 | 9,43 | 1,89% | 138.253,00 |
| 14.10.2025 | 9,16 | 9,30 | 8,95 | 9,26 | -2,32% | 436.573,00 |
| 13.10.2025 | 9,50 | 9,90 | 9,43 | 9,48 | 2,99% | 149.844,00 |
| 10.10.2025 | 9,31 | 9,38 | 8,99 | 9,20 | 1,32% | 403.450,00 |
| 09.10.2025 | 9,01 | 9,19 | 9,00 | 9,08 | 0,72% | 245.701,00 |
| 08.10.2025 | 9,09 | 9,11 | 8,88 | 9,02 | -0,93% | 286.621,00 |
| 07.10.2025 | 9,31 | 9,31 | 9,05 | 9,10 | -3,29% | 259.298,00 |
| 06.10.2025 | 9,41 | 9,44 | 9,31 | 9,41 | 0,27% | 142.710,00 |
| 03.10.2025 | 9,18 | 9,41 | 9,15 | 9,39 | 2,68% | 224.910,00 |
| 02.10.2025 | 9,35 | 9,35 | 9,05 | 9,14 | -2,19% | 272.787,00 |
| 01.10.2025 | 9,34 | 9,45 | 9,31 | 9,35 | -0,37% | 144.754,00 |
| 30.09.2025 | 9,48 | 9,49 | 9,33 | 9,38 | -2,24% | 244.095,00 |
| 29.09.2025 | 9,88 | 9,88 | 9,53 | 9,60 | -3,28% | 162.437,00 |
| 26.09.2025 | 9,90 | 10,09 | 9,88 | 9,92 | 3,01% | 232.851,00 |
| 25.09.2025 | 9,93 | 9,93 | 9,59 | 9,63 | -4,37% | 278.718,00 |
| 24.09.2025 | 10,04 | 10,37 | 10,03 | 10,07 | -1,27% | 247.617,00 |
| 23.09.2025 | 9,34 | 10,23 | 9,34 | 10,20 | 10,09% | 571.921,00 |
| 22.09.2025 | 9,19 | 9,34 | 9,10 | 9,27 | 0,65% | 228.343,00 |
| 19.09.2025 | 9,37 | 9,38 | 9,13 | 9,21 | -3,31% | 375.131,00 |
| 18.09.2025 | 9,69 | 9,70 | 9,48 | 9,52 | 1,06% | 348.026,00 |
| 17.09.2025 | 9,38 | 9,50 | 9,35 | 9,42 | 0,16% | 358.560,00 |
| 16.09.2025 | 9,67 | 9,69 | 9,35 | 9,41 | -2,69% | 328.587,00 |
| 15.09.2025 | 9,85 | 9,97 | 9,67 | 9,67 | 0,16% | 212.735,00 |
| 12.09.2025 | 9,68 | 9,80 | 9,61 | 9,65 | 2,66% | 607.213,00 |
| 11.09.2025 | 9,38 | 9,50 | 9,32 | 9,40 | -0,58% | 532.025,00 |
| 10.09.2025 | 9,77 | 9,77 | 9,40 | 9,46 | -4,11% | 296.528,00 |
| 09.09.2025 | 9,80 | 9,92 | 9,68 | 9,86 | 3,84% | 576.111,00 |
| 08.09.2025 | 9,31 | 9,54 | 9,31 | 9,50 | 4,28% | 223.704,00 |
| 05.09.2025 | 9,08 | 9,12 | 8,92 | 9,11 | 0,39% | 312.685,00 |
| 04.09.2025 | 9,07 | 9,30 | 9,06 | 9,07 | 2,43% | 258.516,00 |
| 03.09.2025 | 8,75 | 8,91 | 8,71 | 8,86 | 3,27% | 263.662,00 |
| 02.09.2025 | 8,65 | 8,65 | 8,43 | 8,58 | -0,58% | 183.494,00 |
| 29.08.2025 | 8,65 | 8,76 | 8,35 | 8,63 | 3,13% | 447.182,00 |
| 28.08.2025 | 8,20 | 8,48 | 8,00 | 8,36 | 4,67% | 506.683,00 |
| 27.08.2025 | 8,48 | 8,48 | 7,86 | 7,99 | -6,58% | 500.505,00 |
| 26.08.2025 | 8,59 | 8,73 | 8,47 | 8,55 | -0,89% | 320.028,00 |
| 25.08.2025 | 8,55 | 8,66 | 8,42 | 8,63 | 1,65% | 524.528,00 |
| 22.08.2025 | 8,57 | 8,91 | 8,48 | 8,49 | 2,91% | 391.568,00 |
| 21.08.2025 | 8,40 | 8,70 | 7,80 | 8,25 | 2,87% | 935.580,00 |
| 20.08.2025 | 8,60 | 8,73 | 7,90 | 8,02 | -4,07% | 222.856,00 |
| 19.08.2025 | 8,79 | 8,79 | 8,31 | 8,36 | -3,46% | 57.380,00 |
| 18.08.2025 | 8,63 | 8,74 | 8,41 | 8,66 | 2,49% | 28.513,00 |