9,435$
1,94%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,28 | 9,47 | 9,28 | 9,44 | 1,94% | 88.797,00 |
| 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 |
| 15.08.2025 | 8,35 | 8,57 | 8,35 | 8,45 | 1,81% | 40.345,00 |
| 14.08.2025 | 8,70 | 8,72 | 8,30 | 8,30 | -5,36% | 33.908,00 |
| 13.08.2025 | 8,78 | 9,00 | 8,73 | 8,77 | -0,85% | 44.744,00 |
| 12.08.2025 | 8,87 | 8,94 | 8,76 | 8,85 | 0,74% | 30.680,00 |
| 11.08.2025 | 9,00 | 9,05 | 8,72 | 8,78 | -3,36% | 19.749,00 |
| 08.08.2025 | 9,47 | 9,47 | 9,08 | 9,09 | -3,25% | 25.964,00 |
| 07.08.2025 | 9,48 | 9,51 | 9,39 | 9,39 | -1,26% | 41.436,00 |
| 06.08.2025 | 9,55 | 9,59 | 9,47 | 9,51 | 0,32% | 116.652,00 |
| 05.08.2025 | 9,21 | 9,53 | 9,21 | 9,48 | 3,04% | 14.926,00 |
| 04.08.2025 | 8,91 | 9,25 | 8,91 | 9,20 | 2,56% | 16.348,00 |
| 01.08.2025 | 8,89 | 8,98 | 8,87 | 8,97 | 1,70% | 12.792,00 |
| 31.07.2025 | 8,85 | 9,02 | 8,81 | 8,82 | -2,11% | 15.829,00 |
| 30.07.2025 | 9,21 | 9,22 | 8,97 | 9,01 | -2,07% | 26.333,00 |
| 29.07.2025 | 9,27 | 9,27 | 9,16 | 9,20 | -0,54% | 25.745,00 |
| 28.07.2025 | 9,38 | 9,46 | 9,23 | 9,25 | -0,80% | 14.336,00 |
| 25.07.2025 | 9,27 | 9,34 | 9,20 | 9,33 | 0,16% | 9.887,00 |
| 24.07.2025 | 9,27 | 9,37 | 9,27 | 9,31 | 0,54% | 18.802,00 |
| 23.07.2025 | 9,21 | 9,33 | 9,19 | 9,26 | 1,31% | 35.311,00 |
| 22.07.2025 | 9,08 | 9,22 | 9,08 | 9,14 | 0,33% | 24.887,00 |
| 21.07.2025 | 9,16 | 9,21 | 9,09 | 9,11 | -0,76% | 13.372,00 |
| 18.07.2025 | 9,49 | 9,49 | 9,18 | 9,18 | -2,03% | 43.322,00 |
| 17.07.2025 | 9,24 | 9,39 | 9,20 | 9,37 | 0,97% | 9.257,00 |
| 16.07.2025 | 9,27 | 9,32 | 9,24 | 9,28 | 0,11% | 12.807,00 |
| 15.07.2025 | 9,48 | 9,49 | 9,24 | 9,27 | -1,49% | 15.427,00 |
| 14.07.2025 | 9,47 | 9,52 | 9,41 | 9,41 | -2,13% | 6.941,00 |
| 11.07.2025 | 9,58 | 9,65 | 9,53 | 9,62 | 0,58% | 10.955,00 |
| 10.07.2025 | 9,35 | 9,59 | 9,35 | 9,56 | 3,24% | 17.513,00 |
| 09.07.2025 | 9,47 | 9,47 | 9,20 | 9,26 | -2,73% | 15.253,00 |
| 08.07.2025 | 9,79 | 9,80 | 9,52 | 9,52 | -3,05% | 56.580,00 |
| 07.07.2025 | 9,56 | 10,00 | 9,56 | 9,82 | 1,87% | 22.055,00 |
| 03.07.2025 | 9,43 | 9,66 | 9,43 | 9,64 | 3,21% | 120.113,00 |
| 02.07.2025 | 9,22 | 9,41 | 9,21 | 9,34 | 3,49% | 23.474,00 |
| 01.07.2025 | 9,04 | 9,19 | 9,00 | 9,03 | -0,17% | 95.364,00 |
| 30.06.2025 | 9,20 | 9,20 | 9,01 | 9,04 | -1,85% | 17.246,00 |
| 27.06.2025 | 9,35 | 9,35 | 9,16 | 9,21 | -0,54% | 5.380,00 |
| 26.06.2025 | 9,25 | 9,32 | 9,17 | 9,26 | 0,11% | 6.614,00 |
| 25.06.2025 | 9,30 | 9,32 | 9,19 | 9,25 | -0,64% | 7.241,00 |
| 24.06.2025 | 9,31 | 9,37 | 9,31 | 9,31 | -0,85% | 9.513,00 |
| 23.06.2025 | 9,44 | 9,62 | 9,38 | 9,39 | -1,16% | 14.655,00 |
| 20.06.2025 | 9,51 | 9,60 | 9,49 | 9,50 | 0,42% | 3.620,00 |
| 18.06.2025 | 9,73 | 9,73 | 9,39 | 9,46 | -2,37% | 17.036,00 |
| 17.06.2025 | 9,65 | 9,73 | 9,58 | 9,69 | 2,58% | 12.822,00 |
| 16.06.2025 | 9,52 | 9,58 | 9,37 | 9,45 | -1,14% | 9.602,00 |
| 13.06.2025 | 9,58 | 9,58 | 9,43 | 9,56 | 0,05% | 15.914,00 |
| 12.06.2025 | 9,63 | 9,63 | 9,49 | 9,55 | -0,42% | 8.271,00 |
| 11.06.2025 | 9,84 | 9,94 | 9,51 | 9,59 | -2,34% | 31.499,00 |
| 10.06.2025 | 10,00 | 10,00 | 9,49 | 9,82 | 1,07% | 18.009,00 |
| 09.06.2025 | 9,56 | 9,77 | 9,55 | 9,72 | 1,63% | 14.770,00 |
| 06.06.2025 | 9,42 | 9,67 | 9,42 | 9,56 | 1,59% | 15.121,00 |
| 05.06.2025 | 9,35 | 9,44 | 9,32 | 9,41 | 3,07% | 4.310,00 |
| 04.06.2025 | 9,37 | 9,37 | 9,09 | 9,13 | -2,67% | 17.538,00 |
| 03.06.2025 | 8,85 | 9,45 | 8,65 | 9,38 | 6,59% | 14.036,00 |
| 02.06.2025 | 9,04 | 9,04 | 8,73 | 8,80 | -0,68% | 20.516,00 |
| 30.05.2025 | 9,40 | 9,40 | 8,82 | 8,86 | -3,28% | 39.615,00 |
| 29.05.2025 | 8,91 | 9,33 | 8,91 | 9,16 | 2,75% | 39.283,00 |
| 28.05.2025 | 9,08 | 9,17 | 8,90 | 8,92 | -0,83% | 10.056,00 |
| 27.05.2025 | 9,01 | 9,07 | 8,88 | 8,99 | 1,81% | 47.301,00 |
| 23.05.2025 | 8,71 | 8,86 | 8,69 | 8,83 | 1,49% | 7.443,00 |