16,010$
2,63%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 15,11 | 15,27 | 14,70 | 14,79 | -2,25% | 466.695,00 |
| 05.05.2026 | 14,93 | 15,20 | 14,90 | 15,13 | 6,07% | 610.459,00 |
| 04.05.2026 | 14,09 | 14,48 | 14,09 | 14,26 | 3,82% | 291.654,00 |
| 01.05.2026 | 13,76 | 13,76 | 13,53 | 13,74 | -0,22% | 182.566,00 |
| 30.04.2026 | 13,47 | 13,80 | 13,47 | 13,77 | 2,42% | 346.524,00 |
| 29.04.2026 | 13,34 | 13,44 | 13,26 | 13,44 | 1,43% | 470.943,00 |
| 28.04.2026 | 13,26 | 13,33 | 13,12 | 13,25 | 0,68% | 318.117,00 |
| 27.04.2026 | 12,92 | 13,17 | 12,84 | 13,16 | 2,45% | 264.443,00 |
| 24.04.2026 | 12,83 | 12,86 | 12,63 | 12,85 | -0,27% | 431.907,00 |
| 23.04.2026 | 12,98 | 13,10 | 12,85 | 12,88 | -0,58% | 343.319,00 |
| 22.04.2026 | 13,16 | 13,17 | 12,63 | 12,96 | 0,58% | 433.761,00 |
| 21.04.2026 | 13,54 | 13,57 | 12,83 | 12,88 | -3,38% | 455.297,00 |
| 20.04.2026 | 13,13 | 13,39 | 12,83 | 13,33 | 1,83% | 193.270,00 |
| 17.04.2026 | 13,26 | 13,37 | 13,00 | 13,09 | 1,28% | 439.631,00 |
| 16.04.2026 | 13,05 | 13,07 | 12,84 | 12,93 | -1,41% | 249.358,00 |
| 15.04.2026 | 13,30 | 13,46 | 13,01 | 13,11 | 1,47% | 629.556,00 |
| 14.04.2026 | 13,05 | 13,17 | 12,88 | 12,92 | 2,11% | 847.223,00 |
| 13.04.2026 | 12,51 | 12,79 | 12,49 | 12,65 | 1,59% | 199.237,00 |
| 10.04.2026 | 12,64 | 12,79 | 12,30 | 12,46 | -2,35% | 249.130,00 |
| 09.04.2026 | 13,00 | 13,03 | 12,71 | 12,76 | -2,11% | 248.385,00 |
| 08.04.2026 | 12,57 | 13,03 | 12,44 | 13,03 | 3,33% | 332.686,00 |
| 07.04.2026 | 13,11 | 13,15 | 12,53 | 12,61 | -3,45% | 284.260,00 |
| 06.04.2026 | 12,89 | 13,07 | 12,73 | 13,06 | 1,12% | 109.117,00 |
| 02.04.2026 | 12,38 | 13,09 | 12,30 | 12,92 | 3,07% | 379.043,00 |
| 01.04.2026 | 12,66 | 12,75 | 12,52 | 12,53 | -0,79% | 276.681,00 |
| 31.03.2026 | 12,70 | 12,71 | 12,43 | 12,63 | 1,57% | 477.950,00 |
| 30.03.2026 | 12,69 | 12,82 | 12,39 | 12,44 | -1,54% | 141.659,00 |
| 27.03.2026 | 12,66 | 12,84 | 12,57 | 12,63 | -0,36% | 249.587,00 |
| 26.03.2026 | 12,66 | 13,00 | 12,63 | 12,68 | -0,31% | 241.631,00 |
| 25.03.2026 | 12,72 | 12,85 | 12,56 | 12,72 | -0,35% | 341.196,00 |
| 24.03.2026 | 12,53 | 12,78 | 12,46 | 12,76 | 2,99% | 437.288,00 |
| 23.03.2026 | 11,83 | 12,63 | 11,83 | 12,39 | 1,31% | 185.422,00 |
| 20.03.2026 | 12,61 | 12,65 | 12,19 | 12,23 | -4,71% | 266.373,00 |
| 19.03.2026 | 12,54 | 12,91 | 12,50 | 12,84 | 0,51% | 352.150,00 |
| 18.03.2026 | 12,63 | 13,04 | 12,56 | 12,77 | 3,32% | 257.143,00 |
| 17.03.2026 | 12,55 | 12,59 | 12,30 | 12,36 | -0,56% | 306.649,00 |
| 16.03.2026 | 11,90 | 12,43 | 11,90 | 12,43 | 4,32% | 173.729,00 |
| 13.03.2026 | 12,09 | 12,12 | 11,87 | 11,92 | -2,14% | 266.218,00 |
| 12.03.2026 | 12,85 | 12,85 | 12,16 | 12,18 | -5,47% | 495.225,00 |
| 11.03.2026 | 13,22 | 13,22 | 12,75 | 12,88 | -2,57% | 318.344,00 |
| 10.03.2026 | 13,33 | 13,56 | 13,18 | 13,22 | -0,11% | 510.594,00 |
| 09.03.2026 | 12,93 | 13,38 | 12,93 | 13,24 | 1,26% | 352.827,00 |