17,610$
1,38%
Echtzeit-Aktienkurs Euronav NV
Bid:
Ask:
Aktienkurse zur Euronav NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,15 | 17,63 | 17,06 | 17,61 | 1,38% | 1.072.127,00 |
| 11.11.2026 | 17,04 | 17,38 | 16,93 | 17,37 | 4,32% | 894.800,00 |
| 10.11.2026 | 16,24 | 16,73 | 16,13 | 16,65 | 0,48% | 653.423,00 |
| 09.11.2026 | 16,80 | 17,02 | 16,52 | 16,57 | -0,36% | 710.688,00 |
| 06.11.2026 | 16,74 | 16,86 | 16,54 | 16,63 | 0,91% | 563.489,00 |
| 05.11.2026 | 17,39 | 17,39 | 16,47 | 16,48 | -3,40% | 1.196.427,00 |
| 04.11.2026 | 17,40 | 17,66 | 16,85 | 17,06 | -1,84% | 1.756.134,00 |
| 03.11.2026 | 17,18 | 17,47 | 17,12 | 17,38 | 0,00% | 569.880,00 |
| 02.11.2026 | 17,93 | 18,11 | 17,28 | 17,38 | -5,65% | 1.076.930,00 |
| 30.10.2026 | 18,47 | 18,63 | 18,19 | 18,42 | -1,76% | 675.533,00 |
| 29.10.2026 | 18,60 | 18,81 | 18,47 | 18,75 | 1,46% | 415.596,00 |
| 28.10.2026 | 18,78 | 18,96 | 18,41 | 18,48 | 1,48% | 842.622,00 |
| 27.10.2026 | 18,35 | 18,53 | 18,14 | 18,21 | -0,82% | 1.156.072,00 |
| 26.10.2026 | 18,55 | 18,65 | 18,30 | 18,36 | -0,54% | 534.040,00 |
| 23.10.2026 | 18,09 | 18,65 | 18,05 | 18,46 | 2,10% | 552.419,00 |
| 22.10.2026 | 17,94 | 18,30 | 17,76 | 18,08 | -1,42% | 694.827,00 |
| 21.10.2026 | 17,96 | 18,41 | 17,85 | 18,34 | 5,22% | 1.071.238,00 |
| 20.10.2026 | 17,10 | 17,68 | 17,09 | 17,43 | 0,46% | 1.146.425,00 |
| 19.10.2026 | 17,80 | 17,91 | 17,08 | 17,35 | 0,58% | 1.679.039,00 |
| 16.10.2026 | 18,01 | 18,01 | 17,23 | 17,25 | -6,35% | 1.981.021,00 |
| 15.10.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -3,00% | 20,00 |
| 14.10.2026 | 20,44 | 20,50 | 18,77 | 18,99 | -8,66% | 3.014.593,00 |
| 13.10.2026 | 20,94 | 20,99 | 20,67 | 20,79 | -0,62% | 842.017,00 |
| 12.10.2026 | 20,72 | 21,19 | 20,68 | 20,92 | 1,55% | 1.109.657,00 |
| 09.10.2026 | 20,67 | 20,85 | 20,50 | 20,60 | -1,01% | 1.537.142,00 |
| 08.10.2026 | 20,51 | 20,89 | 20,36 | 20,81 | 4,31% | 1.083.711,00 |
| 07.10.2026 | 19,77 | 20,29 | 19,77 | 19,95 | 1,37% | 1.125.179,00 |
| 06.10.2026 | 19,69 | 19,87 | 19,55 | 19,68 | -1,55% | 1.272.112,00 |
| 05.10.2026 | 20,23 | 20,26 | 19,60 | 19,99 | 0,71% | 1.281.204,00 |
| 02.10.2026 | 19,61 | 19,86 | 19,44 | 19,85 | 1,22% | 729.711,00 |
| 01.10.2026 | 19,06 | 19,66 | 19,05 | 19,61 | 3,59% | 709.057,00 |
| 30.09.2026 | 19,09 | 19,30 | 18,86 | 18,93 | -0,11% | 1.926.210,00 |
| 29.09.2026 | 18,83 | 19,12 | 18,76 | 18,95 | -0,52% | 1.231.115,00 |
| 28.09.2026 | 19,29 | 19,36 | 19,02 | 19,05 | 0,21% | 705.383,00 |
| 25.09.2026 | 18,79 | 19,19 | 18,69 | 19,01 | -0,16% | 857.739,00 |
| 24.09.2026 | 19,00 | 19,37 | 18,92 | 19,04 | -0,63% | 1.244.000,00 |
| 23.09.2026 | 19,40 | 19,45 | 18,96 | 19,16 | -0,93% | 715.323,00 |
| 22.09.2026 | 19,27 | 19,60 | 19,12 | 19,34 | -1,63% | 1.149.862,00 |
| 21.09.2026 | 19,75 | 20,27 | 19,62 | 19,66 | -3,10% | 993.818,00 |
| 18.09.2026 | 20,21 | 20,38 | 20,07 | 20,29 | -0,59% | 601.921,00 |
| 17.09.2026 | 20,38 | 20,82 | 20,31 | 20,41 | 3,81% | 1.543.291,00 |
| 16.09.2026 | 19,52 | 19,97 | 19,48 | 19,66 | 0,51% | 673.250,00 |
| 15.09.2026 | 19,36 | 19,67 | 19,22 | 19,56 | 0,72% | 1.061.274,00 |
| 14.09.2026 | 19,34 | 19,50 | 19,07 | 19,42 | -0,31% | 983.946,00 |
| 11.09.2026 | 19,25 | 19,61 | 19,20 | 19,48 | 0,52% | 1.057.516,00 |
| 10.09.2026 | 19,25 | 19,43 | 19,20 | 19,38 | 0,16% | 692.825,00 |
| 09.09.2026 | 19,49 | 19,50 | 19,06 | 19,35 | 0,62% | 1.008.812,00 |
| 08.09.2026 | 19,82 | 19,91 | 19,22 | 19,23 | -1,33% | 1.448.293,00 |
| 04.09.2026 | 19,30 | 19,61 | 19,30 | 19,49 | 4,22% | 1.587.472,00 |
| 03.09.2026 | 18,95 | 19,04 | 18,50 | 18,70 | -0,27% | 1.149.616,00 |
| 02.09.2026 | 18,55 | 18,80 | 18,40 | 18,75 | 2,63% | 2.228.406,00 |
| 01.09.2026 | 18,28 | 18,55 | 18,11 | 18,27 | -0,05% | 964.172,00 |
| 31.08.2026 | 18,82 | 18,85 | 18,10 | 18,28 | -0,38% | 1.043.455,00 |
| 28.08.2026 | 18,58 | 18,85 | 18,27 | 18,35 | 0,38% | 874.110,00 |
| 27.08.2026 | 17,95 | 18,42 | 17,78 | 18,28 | 3,57% | 1.655.798,00 |
| 26.08.2026 | 17,91 | 18,05 | 17,52 | 17,65 | -2,86% | 1.610.611,00 |
| 25.08.2026 | 18,10 | 18,26 | 17,95 | 18,17 | 0,00% | 867.217,00 |
| 24.08.2026 | 17,95 | 18,20 | 17,94 | 18,17 | 0,66% | 817.746,00 |
| 21.08.2026 | 18,00 | 18,52 | 17,99 | 18,05 | 2,44% | 1.202.534,00 |
| 20.08.2026 | 17,85 | 17,85 | 17,49 | 17,62 | -1,34% | 742.388,00 |
| 19.08.2026 | 17,82 | 17,99 | 17,74 | 17,86 | 2,12% | 1.107.569,00 |
| 18.08.2026 | 17,40 | 17,58 | 17,16 | 17,49 | 0,69% | 704.179,00 |
| 17.08.2026 | 17,45 | 17,54 | 17,29 | 17,37 | 0,75% | 668.013,00 |
| 14.08.2026 | 17,11 | 17,30 | 17,03 | 17,24 | 1,65% | 839.255,00 |
| 13.08.2026 | 16,76 | 17,18 | 16,76 | 16,96 | 1,25% | 598.267,00 |
| 12.08.2026 | 16,11 | 16,85 | 16,11 | 16,75 | 2,76% | 1.358.554,00 |
| 11.08.2026 | 16,65 | 16,65 | 16,05 | 16,30 | 1,24% | 1.355.338,00 |
| 10.08.2026 | 16,54 | 16,59 | 16,08 | 16,10 | -1,08% | 840.655,00 |
| 07.08.2026 | 16,49 | 16,64 | 16,16 | 16,28 | -0,88% | 271.363,00 |
| 06.08.2026 | 16,34 | 16,50 | 16,24 | 16,42 | 3,17% | 537.161,00 |
| 05.08.2026 | 16,45 | 16,48 | 15,91 | 15,92 | -0,22% | 530.341,00 |
| 04.08.2026 | 16,22 | 16,27 | 15,86 | 15,95 | -1,88% | 242.883,00 |
| 03.08.2026 | 16,35 | 16,39 | 15,96 | 16,26 | 0,53% | 180.631,00 |
| 31.07.2026 | 16,22 | 16,31 | 16,07 | 16,17 | 0,87% | 270.203,00 |
| 30.07.2026 | 15,64 | 16,09 | 15,62 | 16,03 | 2,76% | 254.073,00 |
| 29.07.2026 | 15,73 | 15,85 | 15,49 | 15,60 | 1,23% | 267.176,00 |
| 28.07.2026 | 15,30 | 15,57 | 15,29 | 15,41 | 0,20% | 187.236,00 |
| 27.07.2026 | 15,19 | 15,53 | 15,12 | 15,38 | -2,23% | 147.029,00 |
| 24.07.2026 | 15,54 | 15,97 | 15,53 | 15,73 | 0,70% | 355.844,00 |
| 23.07.2026 | 15,50 | 15,70 | 15,43 | 15,62 | 1,79% | 145.968,00 |
| 22.07.2026 | 15,67 | 15,67 | 15,32 | 15,35 | -1,51% | 184.819,00 |
| 21.07.2026 | 15,26 | 15,62 | 15,07 | 15,58 | 3,21% | 232.515,00 |
| 20.07.2026 | 14,93 | 15,27 | 14,92 | 15,10 | 0,84% | 104.161,00 |
| 17.07.2026 | 15,22 | 15,22 | 14,83 | 14,97 | -3,42% | 250.699,00 |
| 16.07.2026 | 15,40 | 15,80 | 15,40 | 15,50 | -0,64% | 238.470,00 |
| 15.07.2026 | 15,68 | 15,68 | 15,34 | 15,60 | -1,17% | 185.433,00 |
| 14.07.2026 | 15,60 | 16,02 | 15,60 | 15,79 | 2,27% | 207.149,00 |
| 13.07.2026 | 15,66 | 15,89 | 15,44 | 15,44 | -0,90% | 126.227,00 |
| 10.07.2026 | 15,03 | 15,58 | 15,00 | 15,58 | 4,22% | 290.869,00 |
| 09.07.2026 | 15,43 | 15,43 | 14,80 | 14,95 | -3,67% | 233.740,00 |
| 08.07.2026 | 15,33 | 15,58 | 15,26 | 15,52 | 1,87% | 253.429,00 |
| 07.07.2026 | 15,21 | 15,35 | 15,09 | 15,23 | 0,07% | 296.700,00 |
| 06.07.2026 | 14,98 | 15,45 | 14,85 | 15,22 | 4,43% | 199.363,00 |
| 02.07.2026 | 14,40 | 14,97 | 14,40 | 14,58 | 3,63% | 315.177,00 |
| 01.07.2026 | 13,99 | 14,28 | 13,99 | 14,07 | 0,61% | 279.311,00 |
| 30.06.2026 | 14,08 | 14,33 | 13,90 | 13,98 | -0,60% | 385.362,00 |
| 29.06.2026 | 14,41 | 14,43 | 14,04 | 14,07 | -0,32% | 177.686,00 |
| 26.06.2026 | 14,28 | 14,42 | 13,94 | 14,11 | -2,99% | 413.408,00 |
| 25.06.2026 | 15,04 | 15,24 | 14,39 | 14,55 | -5,83% | 474.708,00 |
| 24.06.2026 | 15,77 | 15,82 | 15,35 | 15,45 | -3,26% | 294.815,00 |