9,670$
-1,73%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |