9,000$
-2,17%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,23 | 9,23 | 8,98 | 9,00 | -2,17% | 878,00 |
| 08.05.2025 | 9,25 | 9,25 | 8,98 | 9,20 | -0,86% | 4.346,00 |
| 07.05.2025 | 9,35 | 9,43 | 9,28 | 9,28 | -0,64% | 15.687,00 |
| 06.05.2025 | 9,60 | 9,72 | 9,31 | 9,34 | -2,35% | 16.348,00 |
| 05.05.2025 | 9,83 | 9,83 | 9,56 | 9,57 | -2,20% | 12.552,00 |
| 02.05.2025 | 9,85 | 9,85 | 9,55 | 9,78 | 3,79% | 14.466,00 |
| 01.05.2025 | 9,53 | 9,55 | 9,30 | 9,42 | -0,91% | 6.424,00 |
| 30.04.2025 | 9,45 | 9,70 | 9,31 | 9,51 | 2,26% | 17.585,00 |
| 29.04.2025 | 9,17 | 9,34 | 9,17 | 9,30 | 1,31% | 15.053,00 |
| 28.04.2025 | 9,30 | 9,37 | 9,08 | 9,18 | 0,22% | 15.698,00 |
| 25.04.2025 | 8,80 | 9,18 | 8,74 | 9,16 | 4,15% | 30.330,00 |
| 24.04.2025 | 8,76 | 8,88 | 8,55 | 8,80 | 0,57% | 28.798,00 |
| 23.04.2025 | 9,11 | 9,17 | 8,73 | 8,75 | -0,40% | 58.135,00 |
| 22.04.2025 | 8,70 | 8,89 | 8,60 | 8,78 | 0,86% | 12.142,00 |
| 21.04.2025 | 8,96 | 8,96 | 8,69 | 8,71 | -3,17% | 5.724,00 |
| 17.04.2025 | 8,79 | 9,22 | 8,71 | 8,99 | 2,98% | 4.178,00 |
| 16.04.2025 | 8,75 | 8,85 | 8,67 | 8,73 | 0,00% | 15.544,00 |
| 15.04.2025 | 8,94 | 9,00 | 8,73 | 8,73 | -3,32% | 19.973,00 |
| 14.04.2025 | 9,10 | 9,15 | 8,89 | 9,03 | 3,32% | 5.978,00 |
| 11.04.2025 | 8,20 | 8,74 | 8,20 | 8,74 | 9,52% | 17.963,00 |
| 10.04.2025 | 8,28 | 8,28 | 7,98 | 7,98 | -4,66% | 5.085,00 |
| 09.04.2025 | 7,72 | 8,37 | 7,67 | 8,37 | 6,08% | 9.018,00 |
| 08.04.2025 | 8,26 | 8,26 | 7,85 | 7,89 | -3,90% | 12.788,00 |
| 07.04.2025 | 7,81 | 8,31 | 7,73 | 8,21 | 1,36% | 10.548,00 |
| 04.04.2025 | 8,11 | 8,11 | 7,82 | 8,10 | -7,00% | 7.847,00 |
| 03.04.2025 | 8,85 | 8,85 | 8,66 | 8,71 | -4,50% | 11.473,00 |
| 02.04.2025 | 9,19 | 9,19 | 8,91 | 9,12 | -0,98% | 4.630,00 |
| 01.04.2025 | 9,13 | 9,21 | 9,04 | 9,21 | 0,88% | 7.230,00 |
| 31.03.2025 | 9,11 | 9,13 | 8,96 | 9,13 | -0,54% | 2.464,00 |
| 28.03.2025 | 9,65 | 9,65 | 9,15 | 9,18 | -4,18% | 4.907,00 |
| 27.03.2025 | 9,80 | 9,89 | 9,52 | 9,58 | -2,68% | 9.923,00 |
| 26.03.2025 | 9,98 | 10,10 | 9,80 | 9,84 | 1,59% | 8.271,00 |
| 25.03.2025 | 9,66 | 9,89 | 9,63 | 9,69 | 2,11% | 3.511,00 |
| 24.03.2025 | 9,40 | 9,60 | 9,40 | 9,49 | 1,28% | 9.735,00 |
| 21.03.2025 | 9,60 | 9,62 | 9,32 | 9,37 | -3,75% | 29.061,00 |
| 20.03.2025 | 9,69 | 9,80 | 9,63 | 9,74 | -0,97% | 9.417,00 |
| 19.03.2025 | 9,53 | 9,83 | 9,49 | 9,83 | 4,46% | 7.384,00 |
| 18.03.2025 | 9,47 | 9,63 | 9,35 | 9,41 | -0,95% | 9.626,00 |
| 17.03.2025 | 9,21 | 9,69 | 9,21 | 9,50 | 4,28% | 15.159,00 |
| 14.03.2025 | 9,21 | 9,21 | 8,95 | 9,11 | 0,73% | 1.950,00 |
| 13.03.2025 | 8,91 | 9,20 | 8,91 | 9,04 | 2,42% | 4.645,00 |
| 12.03.2025 | 9,05 | 9,05 | 8,83 | 8,83 | 0,57% | 5.175,00 |
| 11.03.2025 | 8,89 | 8,99 | 8,60 | 8,78 | -0,90% | 10.892,00 |
| 10.03.2025 | 9,05 | 9,07 | 8,69 | 8,86 | -2,14% | 9.923,00 |
| 07.03.2025 | 9,07 | 9,15 | 9,05 | 9,05 | -0,40% | 29.701,00 |
| 06.03.2025 | 8,90 | 9,10 | 8,90 | 9,09 | 4,48% | 3.796,00 |
| 05.03.2025 | 8,77 | 8,77 | 8,47 | 8,70 | 0,00% | 23.616,00 |
| 04.03.2025 | 8,81 | 8,82 | 8,60 | 8,70 | -1,07% | 49.415,00 |
| 03.03.2025 | 9,04 | 9,40 | 8,75 | 8,79 | -1,30% | 8.614,00 |
| 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 |