18,950$
-0,52%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,83 | 19,12 | 18,76 | 18,95 | -0,52% | 1.231.131,00 |
| 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 |
| 23.06.2026 | 15,31 | 16,07 | 15,27 | 15,97 | 4,59% | 264.444,00 |
| 22.06.2026 | 14,73 | 15,38 | 14,69 | 15,27 | 6,01% | 277.987,00 |
| 18.06.2026 | 14,39 | 14,46 | 14,01 | 14,40 | -2,11% | 443.758,00 |
| 17.06.2026 | 14,97 | 15,11 | 14,68 | 14,71 | -2,49% | 415.406,00 |
| 16.06.2026 | 15,44 | 15,50 | 14,92 | 15,09 | -2,14% | 479.160,00 |
| 15.06.2026 | 15,43 | 15,51 | 15,18 | 15,42 | -0,39% | 206.580,00 |
| 12.06.2026 | 14,93 | 15,48 | 14,79 | 15,48 | 3,72% | 366.318,00 |
| 11.06.2026 | 14,80 | 15,26 | 14,80 | 14,92 | 0,44% | 362.019,00 |
| 10.06.2026 | 14,62 | 15,15 | 14,59 | 14,86 | 1,16% | 439.450,00 |
| 09.06.2026 | 14,25 | 14,71 | 14,23 | 14,69 | 2,12% | 502.197,00 |
| 08.06.2026 | 14,78 | 14,85 | 14,34 | 14,38 | -2,61% | 195.108,00 |
| 05.06.2026 | 14,42 | 14,90 | 14,38 | 14,77 | 2,07% | 376.958,00 |
| 04.06.2026 | 14,71 | 14,79 | 14,46 | 14,47 | -2,26% | 342.146,00 |
| 03.06.2026 | 14,57 | 15,01 | 14,50 | 14,80 | -3,52% | 339.392,00 |
| 02.06.2026 | 15,56 | 15,56 | 15,23 | 15,34 | -2,04% | 289.013,00 |
| 01.06.2026 | 15,44 | 15,68 | 15,39 | 15,66 | 1,16% | 241.060,00 |
| 29.05.2026 | 15,52 | 15,65 | 15,26 | 15,48 | -0,29% | 496.819,00 |
| 28.05.2026 | 15,89 | 16,01 | 15,52 | 15,53 | -1,43% | 408.383,00 |
| 27.05.2026 | 16,38 | 16,38 | 15,67 | 15,75 | -4,05% | 562.180,00 |
| 26.05.2026 | 16,68 | 16,81 | 16,35 | 16,42 | -2,64% | 362.837,00 |
| 22.05.2026 | 16,97 | 16,97 | 16,54 | 16,86 | -1,72% | 610.581,00 |
| 21.05.2026 | 17,41 | 17,72 | 17,13 | 17,16 | -0,69% | 366.740,00 |
| 20.05.2026 | 16,90 | 17,39 | 16,66 | 17,28 | 4,13% | 477.271,00 |
| 19.05.2026 | 16,01 | 17,08 | 15,88 | 16,59 | 9,94% | 1.070.600,00 |
| 18.05.2026 | 14,91 | 15,16 | 14,88 | 15,09 | 0,94% | 200.963,00 |
| 15.05.2026 | 14,75 | 14,98 | 14,63 | 14,95 | 0,34% | 277.004,00 |
| 14.05.2026 | 14,91 | 15,07 | 14,83 | 14,90 | -0,60% | 359.786,00 |
| 13.05.2026 | 15,35 | 15,57 | 14,85 | 14,99 | -0,99% | 640.073,00 |
| 12.05.2026 | 14,95 | 15,19 | 14,75 | 15,14 | 2,30% | 534.222,00 |
| 11.05.2026 | 15,07 | 15,12 | 14,67 | 14,80 | -0,27% | 170.487,00 |
| 08.05.2026 | 14,75 | 14,97 | 14,75 | 14,84 | 0,51% | 476.291,00 |
| 07.05.2026 | 14,91 | 14,97 | 14,66 | 14,77 | -0,14% | 317.290,00 |