8,770$
2,27%
Echtzeit-Aktienkurs CMB Tech N.V.
Bid:
Ask:
Aktienkurse zur CMB Tech N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 8,75 | 8,91 | 8,71 | 8,77 | 2,27% | 169.252,00 |
| 02.09.2025 | 8,65 | 8,65 | 8,43 | 8,58 | -0,58% | 183.494,00 |
| 29.08.2025 | 8,65 | 8,76 | 8,35 | 8,63 | 3,13% | 447.182,00 |
| 28.08.2025 | 8,20 | 8,48 | 8,00 | 8,36 | 4,67% | 506.683,00 |
| 27.08.2025 | 8,48 | 8,48 | 7,86 | 7,99 | -6,58% | 500.505,00 |
| 26.08.2025 | 8,59 | 8,73 | 8,47 | 8,55 | -0,89% | 320.028,00 |
| 25.08.2025 | 8,55 | 8,66 | 8,42 | 8,63 | 1,65% | 524.528,00 |
| 22.08.2025 | 8,57 | 8,91 | 8,48 | 8,49 | 2,91% | 391.568,00 |
| 21.08.2025 | 8,40 | 8,70 | 7,80 | 8,25 | 2,87% | 935.580,00 |
| 20.08.2025 | 8,60 | 8,73 | 7,90 | 8,02 | -4,07% | 222.856,00 |
| 19.08.2025 | 8,79 | 8,79 | 8,31 | 8,36 | -3,46% | 57.380,00 |
| 18.08.2025 | 8,63 | 8,74 | 8,41 | 8,66 | 2,49% | 28.513,00 |
| 15.08.2025 | 8,35 | 8,57 | 8,35 | 8,45 | 1,81% | 40.345,00 |
| 14.08.2025 | 8,70 | 8,72 | 8,30 | 8,30 | -5,36% | 33.908,00 |
| 13.08.2025 | 8,78 | 9,00 | 8,73 | 8,77 | -0,85% | 44.744,00 |
| 12.08.2025 | 8,87 | 8,94 | 8,76 | 8,85 | 0,74% | 30.680,00 |
| 11.08.2025 | 9,00 | 9,05 | 8,72 | 8,78 | -3,36% | 19.749,00 |
| 08.08.2025 | 9,47 | 9,47 | 9,08 | 9,09 | -3,25% | 25.964,00 |
| 07.08.2025 | 9,48 | 9,51 | 9,39 | 9,39 | -1,26% | 41.436,00 |
| 06.08.2025 | 9,55 | 9,59 | 9,47 | 9,51 | 0,32% | 116.652,00 |
| 05.08.2025 | 9,21 | 9,53 | 9,21 | 9,48 | 3,04% | 14.926,00 |
| 04.08.2025 | 8,91 | 9,25 | 8,91 | 9,20 | 2,56% | 16.348,00 |
| 01.08.2025 | 8,89 | 8,98 | 8,87 | 8,97 | 1,70% | 12.792,00 |
| 31.07.2025 | 8,85 | 9,02 | 8,81 | 8,82 | -2,11% | 15.829,00 |
| 30.07.2025 | 9,21 | 9,22 | 8,97 | 9,01 | -2,07% | 26.333,00 |
| 29.07.2025 | 9,27 | 9,27 | 9,16 | 9,20 | -0,54% | 25.745,00 |
| 28.07.2025 | 9,38 | 9,46 | 9,23 | 9,25 | -0,80% | 14.336,00 |
| 25.07.2025 | 9,27 | 9,34 | 9,20 | 9,33 | 0,16% | 9.887,00 |
| 24.07.2025 | 9,27 | 9,37 | 9,27 | 9,31 | 0,54% | 18.802,00 |
| 23.07.2025 | 9,21 | 9,33 | 9,19 | 9,26 | 1,31% | 35.311,00 |
| 22.07.2025 | 9,08 | 9,22 | 9,08 | 9,14 | 0,33% | 24.887,00 |
| 21.07.2025 | 9,16 | 9,21 | 9,09 | 9,11 | -0,76% | 13.372,00 |
| 18.07.2025 | 9,49 | 9,49 | 9,18 | 9,18 | -2,03% | 43.322,00 |
| 17.07.2025 | 9,24 | 9,39 | 9,20 | 9,37 | 0,97% | 9.257,00 |
| 16.07.2025 | 9,27 | 9,32 | 9,24 | 9,28 | 0,11% | 12.807,00 |
| 15.07.2025 | 9,48 | 9,49 | 9,24 | 9,27 | -1,49% | 15.427,00 |
| 14.07.2025 | 9,47 | 9,52 | 9,41 | 9,41 | -2,13% | 6.941,00 |
| 11.07.2025 | 9,58 | 9,65 | 9,53 | 9,62 | 0,58% | 10.955,00 |
| 10.07.2025 | 9,35 | 9,59 | 9,35 | 9,56 | 3,24% | 17.513,00 |
| 09.07.2025 | 9,47 | 9,47 | 9,20 | 9,26 | -2,73% | 15.253,00 |
| 08.07.2025 | 9,79 | 9,80 | 9,52 | 9,52 | -3,05% | 56.580,00 |
| 07.07.2025 | 9,56 | 10,00 | 9,56 | 9,82 | 1,87% | 22.055,00 |
| 03.07.2025 | 9,43 | 9,66 | 9,43 | 9,64 | 3,21% | 120.113,00 |
| 02.07.2025 | 9,22 | 9,41 | 9,21 | 9,34 | 3,49% | 23.474,00 |
| 01.07.2025 | 9,04 | 9,19 | 9,00 | 9,03 | -0,17% | 95.364,00 |
| 30.06.2025 | 9,20 | 9,20 | 9,01 | 9,04 | -1,85% | 17.246,00 |
| 27.06.2025 | 9,35 | 9,35 | 9,16 | 9,21 | -0,54% | 5.380,00 |
| 26.06.2025 | 9,25 | 9,32 | 9,17 | 9,26 | 0,11% | 6.614,00 |
| 25.06.2025 | 9,30 | 9,32 | 9,19 | 9,25 | -0,64% | 7.241,00 |
| 24.06.2025 | 9,31 | 9,37 | 9,31 | 9,31 | -0,85% | 9.513,00 |
| 23.06.2025 | 9,44 | 9,62 | 9,38 | 9,39 | -1,16% | 14.655,00 |
| 20.06.2025 | 9,51 | 9,60 | 9,49 | 9,50 | 0,42% | 3.620,00 |
| 18.06.2025 | 9,73 | 9,73 | 9,39 | 9,46 | -2,37% | 17.036,00 |
| 17.06.2025 | 9,65 | 9,73 | 9,58 | 9,69 | 2,58% | 12.822,00 |
| 16.06.2025 | 9,52 | 9,58 | 9,37 | 9,45 | -1,14% | 9.602,00 |
| 13.06.2025 | 9,58 | 9,58 | 9,43 | 9,56 | 0,05% | 15.914,00 |
| 12.06.2025 | 9,63 | 9,63 | 9,49 | 9,55 | -0,42% | 8.271,00 |
| 11.06.2025 | 9,84 | 9,94 | 9,51 | 9,59 | -2,34% | 31.499,00 |
| 10.06.2025 | 10,00 | 10,00 | 9,49 | 9,82 | 1,07% | 18.009,00 |
| 09.06.2025 | 9,56 | 9,77 | 9,55 | 9,72 | 1,63% | 14.770,00 |
| 06.06.2025 | 9,42 | 9,67 | 9,42 | 9,56 | 1,59% | 15.121,00 |
| 05.06.2025 | 9,35 | 9,44 | 9,32 | 9,41 | 3,07% | 4.310,00 |
| 04.06.2025 | 9,37 | 9,37 | 9,09 | 9,13 | -2,67% | 17.538,00 |
| 03.06.2025 | 8,85 | 9,45 | 8,65 | 9,38 | 6,59% | 14.036,00 |
| 02.06.2025 | 9,04 | 9,04 | 8,73 | 8,80 | -0,68% | 20.516,00 |
| 30.05.2025 | 9,40 | 9,40 | 8,82 | 8,86 | -3,28% | 39.615,00 |
| 29.05.2025 | 8,91 | 9,33 | 8,91 | 9,16 | 2,75% | 39.283,00 |
| 28.05.2025 | 9,08 | 9,17 | 8,90 | 8,92 | -0,83% | 10.056,00 |
| 27.05.2025 | 9,01 | 9,07 | 8,88 | 8,99 | 1,81% | 47.301,00 |
| 23.05.2025 | 8,71 | 8,86 | 8,69 | 8,83 | 1,49% | 7.443,00 |
| 22.05.2025 | 9,05 | 9,07 | 8,69 | 8,70 | -2,58% | 17.819,00 |
| 21.05.2025 | 9,17 | 9,43 | 8,93 | 8,93 | -3,77% | 20.101,00 |
| 20.05.2025 | 9,53 | 9,53 | 9,25 | 9,28 | -2,52% | 14.497,00 |
| 19.05.2025 | 9,41 | 9,56 | 9,36 | 9,52 | 0,00% | 2.761,00 |
| 16.05.2025 | 9,47 | 9,70 | 9,35 | 9,52 | 0,53% | 36.727,00 |
| 15.05.2025 | 9,30 | 9,50 | 9,25 | 9,47 | 0,74% | 13.167,00 |
| 14.05.2025 | 9,42 | 9,55 | 9,36 | 9,40 | 0,53% | 12.319,00 |
| 13.05.2025 | 9,22 | 9,44 | 9,10 | 9,35 | 1,19% | 17.742,00 |
| 12.05.2025 | 9,31 | 9,36 | 9,16 | 9,24 | 3,70% | 38.454,00 |
| 09.05.2025 | 9,23 | 9,23 | 8,91 | 8,91 | -3,15% | 6.931,00 |
| 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 |