8,913$
-3,64%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,20 | 9,25 | 8,80 | 8,91 | -3,68% | 27.975,00 |
| 27.02.2025 | 9,63 | 9,68 | 9,22 | 9,25 | -3,34% | 3.056,00 |
| 26.02.2025 | 9,61 | 9,79 | 9,52 | 9,57 | 0,74% | 10.689,00 |
| 25.02.2025 | 9,85 | 9,98 | 9,50 | 9,50 | -3,75% | 14.391,00 |
| 24.02.2025 | 9,94 | 9,94 | 9,80 | 9,87 | -1,40% | 2.679,00 |
| 21.02.2025 | 10,14 | 10,14 | 9,94 | 10,01 | -1,18% | 7.528,00 |
| 20.02.2025 | 9,79 | 10,16 | 9,79 | 10,13 | 3,05% | 5.704,00 |
| 19.02.2025 | 10,12 | 10,12 | 9,75 | 9,83 | -2,38% | 19.586,00 |
| 18.02.2025 | 10,00 | 10,21 | 9,98 | 10,07 | 1,21% | 8.013,00 |
| 14.02.2025 | 10,84 | 10,84 | 9,95 | 9,95 | -4,81% | 12.160,00 |
| 13.02.2025 | 10,77 | 10,82 | 10,45 | 10,45 | -2,94% | 7.318,00 |
| 12.02.2025 | 10,67 | 10,90 | 10,67 | 10,77 | 1,22% | 6.219,00 |
| 11.02.2025 | 10,90 | 10,90 | 10,62 | 10,64 | -1,57% | 18.159,00 |
| 10.02.2025 | 11,03 | 11,03 | 10,65 | 10,81 | 0,93% | 6.604,00 |
| 07.02.2025 | 10,78 | 10,84 | 10,60 | 10,71 | -1,11% | 27.982,00 |
| 06.02.2025 | 11,00 | 11,12 | 10,68 | 10,83 | -0,28% | 4.916,00 |
| 05.02.2025 | 11,30 | 11,30 | 10,82 | 10,86 | -4,23% | 11.946,00 |
| 04.02.2025 | 11,23 | 11,34 | 11,17 | 11,34 | 4,71% | 7.020,00 |
| 03.02.2025 | 10,63 | 10,96 | 10,61 | 10,83 | 0,56% | 11.298,00 |
| 31.01.2025 | 11,18 | 11,18 | 10,75 | 10,77 | -3,67% | 5.939,00 |
| 30.01.2025 | 10,94 | 11,18 | 10,84 | 11,18 | 3,86% | 7.405,00 |
| 29.01.2025 | 10,60 | 10,81 | 10,60 | 10,77 | 1,46% | 3.196,00 |
| 28.01.2025 | 10,70 | 10,74 | 10,48 | 10,61 | -0,40% | 8.984,00 |
| 27.01.2025 | 10,99 | 11,10 | 10,61 | 10,65 | -4,86% | 14.542,00 |
| 24.01.2025 | 10,94 | 11,23 | 10,83 | 11,20 | 1,88% | 9.307,00 |
| 23.01.2025 | 11,15 | 11,17 | 10,93 | 10,99 | -1,43% | 9.573,00 |
| 22.01.2025 | 11,24 | 11,33 | 11,09 | 11,15 | -0,89% | 9.396,00 |
| 21.01.2025 | 11,38 | 11,41 | 11,11 | 11,25 | 1,38% | 13.843,00 |
| 17.01.2025 | 11,28 | 11,28 | 11,04 | 11,10 | -0,92% | 40.793,00 |
| 16.01.2025 | 11,60 | 11,66 | 11,15 | 11,20 | -3,85% | 8.467,00 |
| 15.01.2025 | 12,00 | 12,00 | 11,56 | 11,65 | -1,70% | 34.528,00 |
| 14.01.2025 | 11,40 | 11,93 | 11,37 | 11,85 | 4,50% | 36.580,00 |
| 13.01.2025 | 11,10 | 11,44 | 11,05 | 11,34 | 2,44% | 9.622,00 |
| 10.01.2025 | 10,86 | 11,08 | 10,84 | 11,07 | 5,38% | 7.525,00 |
| 08.01.2025 | 10,60 | 10,60 | 10,40 | 10,51 | -1,36% | 5.424,00 |
| 07.01.2025 | 10,50 | 10,76 | 10,50 | 10,65 | 2,60% | 10.820,00 |
| 06.01.2025 | 10,19 | 10,45 | 10,19 | 10,38 | 2,27% | 8.840,00 |
| 03.01.2025 | 10,49 | 10,49 | 10,13 | 10,15 | -2,22% | 15.087,00 |
| 02.01.2025 | 10,10 | 10,44 | 10,10 | 10,38 | 4,43% | 44.010,00 |
| 31.12.2024 | 9,80 | 10,06 | 9,80 | 9,94 | 1,53% | 14.316,00 |
| 30.12.2024 | 10,15 | 10,15 | 9,79 | 9,79 | -2,39% | 15.271,00 |
| 27.12.2024 | 10,13 | 10,21 | 9,93 | 10,03 | -0,20% | 10.401,00 |
| 26.12.2024 | 10,23 | 10,23 | 9,91 | 10,05 | -1,37% | 13.739,00 |
| 24.12.2024 | 10,10 | 10,26 | 9,97 | 10,19 | 1,19% | 10.578,00 |
| 23.12.2024 | 9,40 | 10,07 | 9,35 | 10,07 | 7,01% | 29.450,00 |
| 20.12.2024 | 9,14 | 9,51 | 9,10 | 9,41 | 2,95% | 26.326,00 |
| 19.12.2024 | 9,42 | 9,45 | 9,12 | 9,14 | -2,25% | 18.548,00 |
| 18.12.2024 | 9,31 | 9,55 | 9,23 | 9,35 | 0,32% | 44.697,00 |
| 17.12.2024 | 8,73 | 9,32 | 8,73 | 9,32 | 8,25% | 54.794,00 |
| 16.12.2024 | 9,14 | 9,14 | 8,61 | 8,61 | -5,80% | 11.922,00 |
| 13.12.2024 | 9,37 | 9,37 | 9,09 | 9,14 | -1,72% | 11.995,00 |
| 12.12.2024 | 9,69 | 9,75 | 9,27 | 9,30 | -4,32% | 20.611,00 |
| 11.12.2024 | 10,22 | 10,22 | 9,67 | 9,72 | -4,80% | 35.143,00 |
| 10.12.2024 | 10,35 | 10,42 | 10,18 | 10,21 | -1,16% | 31.431,00 |
| 09.12.2024 | 10,52 | 10,69 | 10,30 | 10,33 | -0,29% | 12.251,00 |
| 06.12.2024 | 10,73 | 10,73 | 10,33 | 10,36 | -2,72% | 39.145,00 |
| 05.12.2024 | 11,01 | 11,05 | 10,58 | 10,65 | -3,62% | 34.830,00 |
| 04.12.2024 | 11,49 | 11,49 | 10,83 | 11,05 | -2,13% | 70.803,00 |
| 03.12.2024 | 11,06 | 11,33 | 11,06 | 11,29 | 3,20% | 52.013,00 |
| 02.12.2024 | 11,20 | 11,20 | 10,85 | 10,94 | -2,67% | 24.493,00 |
| 29.11.2024 | 11,35 | 11,35 | 11,06 | 11,24 | 2,18% | 11.878,00 |
| 27.11.2024 | 11,01 | 11,13 | 10,79 | 11,00 | -0,45% | 86.926,00 |
| 26.11.2024 | 11,60 | 11,60 | 10,93 | 11,05 | -4,00% | 34.139,00 |
| 25.11.2024 | 12,06 | 12,06 | 11,51 | 11,51 | -2,13% | 30.987,00 |
| 22.11.2024 | 11,91 | 11,98 | 11,74 | 11,76 | -0,51% | 11.411,00 |
| 21.11.2024 | 12,20 | 12,24 | 11,76 | 11,82 | -3,51% | 19.606,00 |
| 20.11.2024 | 12,64 | 12,64 | 12,20 | 12,25 | -3,16% | 26.740,00 |
| 19.11.2024 | 12,80 | 12,80 | 12,64 | 12,65 | -1,09% | 14.654,00 |
| 18.11.2024 | 12,67 | 12,83 | 12,67 | 12,79 | 0,95% | 8.277,00 |
| 15.11.2024 | 12,85 | 12,85 | 12,65 | 12,67 | -1,63% | 29.029,00 |
| 14.11.2024 | 13,00 | 13,12 | 12,87 | 12,88 | -1,53% | 48.113,00 |
| 13.11.2024 | 12,76 | 13,09 | 12,76 | 13,08 | 2,67% | 54.055,00 |
| 12.11.2024 | 12,85 | 12,85 | 12,64 | 12,74 | -0,62% | 33.417,00 |
| 11.11.2024 | 12,80 | 13,04 | 12,65 | 12,82 | -0,31% | 14.797,00 |
| 08.11.2024 | 13,17 | 13,17 | 12,67 | 12,86 | -2,28% | 31.343,00 |
| 07.11.2024 | 13,67 | 13,67 | 13,05 | 13,16 | -0,83% | 52.805,00 |
| 06.11.2024 | 13,25 | 13,39 | 13,17 | 13,27 | -0,08% | 13.958,00 |
| 05.11.2024 | 13,58 | 13,59 | 13,27 | 13,28 | -0,67% | 9.459,00 |
| 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 |