Campine nv CAMB
EURONEXT · Belgien · Nicht-Energie-Rohstoffe
€187,00-0,50 (-0,27 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €187,00 | -0,27 % | €185,00 | €187,00 | €183,00 | 164 |
| 2026-09-30 | €187,50 | +0,27 % | €187,00 | €187,50 | €185,00 | 199 |
| 2026-09-29 | €187,00 | +1,08 % | €187,00 | €188,00 | €185,50 | 125 |
| 2026-09-28 | €185,00 | 0,00 % | €185,00 | €188,00 | €185,00 | 170 |
| 2026-09-25 | €185,00 | 0,00 % | €187,50 | €187,50 | €185,00 | 198 |
| 2026-09-24 | €185,00 | 0,00 % | €188,50 | €188,50 | €185,00 | 93 |
| 2026-09-23 | €185,00 | -0,54 % | €188,00 | €188,00 | €185,00 | 92 |
| 2026-09-22 | €186,00 | 0,00 % | €188,00 | €189,50 | €186,00 | 149 |
| 2026-09-21 | €186,00 | 0,00 % | €188,50 | €188,50 | €186,00 | 97 |
| 2026-09-18 | €186,00 | 0,00 % | €186,00 | €189,50 | €185,50 | 254 |
| 2026-09-17 | €186,00 | -0,27 % | €189,50 | €189,50 | €186,00 | 18 |
| 2026-09-16 | €186,50 | -0,27 % | €185,50 | €188,00 | €185,50 | 72 |
| 2026-09-15 | €187,00 | -0,53 % | €188,50 | €188,50 | €185,50 | 25 |
| 2026-09-14 | €188,00 | +0,53 % | €190,00 | €190,00 | €185,00 | 356 |
| 2026-09-11 | €187,00 | -1,58 % | €190,50 | €190,50 | €185,00 | 220 |
| 2026-09-10 | €190,00 | +0,80 % | €188,50 | €190,50 | €188,00 | 247 |
| 2026-09-09 | €188,50 | -1,57 % | €193,00 | €193,00 | €187,50 | 517 |
| 2026-09-08 | €191,50 | +5,22 % | €180,00 | €191,50 | €180,00 | 1,09K |
| 2026-09-07 | €182,00 | -1,09 % | €190,00 | €190,00 | €180,00 | 441 |
| 2026-09-04 | €184,00 | -0,81 % | €186,50 | €188,00 | €184,00 | 229 |
| 2026-09-03 | €185,50 | +2,20 % | €182,00 | €187,50 | €181,50 | 649 |
| 2026-09-02 | €181,50 | -7,87 % | €192,00 | €192,50 | €180,00 | 3,56K |
| 2026-09-01 | €197,00 | -0,76 % | €198,00 | €203,00 | €197,00 | 293 |
| 2026-08-31 | €198,50 | -0,75 % | €202,00 | €202,00 | €197,00 | 131 |
| 2026-08-28 | €200,00 | +2,30 % | €195,50 | €202,00 | €195,50 | 205 |
| 2026-08-27 | €195,50 | -2,74 % | €202,00 | €202,00 | €191,50 | 479 |
| 2026-08-26 | €201,00 | +1,52 % | €199,00 | €201,00 | €197,00 | 209 |
| 2026-08-25 | €198,00 | -1,98 % | €197,50 | €203,00 | €197,00 | 363 |
| 2026-08-24 | €202,00 | +2,54 % | €196,50 | €202,00 | €196,50 | 410 |
| 2026-08-21 | €197,00 | +6,49 % | €187,00 | €197,00 | €187,00 | 1,07K |
| 2026-08-20 | €185,00 | -3,39 % | €194,00 | €194,00 | €185,00 | 998 |
| 2026-08-19 | €191,50 | +0,79 % | €190,00 | €194,00 | €189,00 | 1,50K |
| 2026-08-18 | €190,00 | -3,06 % | €195,00 | €195,00 | €188,00 | 1,16K |
| 2026-08-17 | €196,00 | -1,51 % | €199,00 | €200,00 | €195,50 | 1,01K |
| 2026-08-14 | €199,00 | -1,97 % | €204,00 | €204,00 | €199,00 | 581 |
| 2026-08-13 | €203,00 | +0,50 % | €200,00 | €204,00 | €197,50 | 383 |
| 2026-08-12 | €202,00 | -2,42 % | €208,00 | €211,00 | €200,00 | 1,58K |
| 2026-08-11 | €207,00 | -0,96 % | €215,00 | €215,00 | €207,00 | 162 |
| 2026-08-10 | €209,00 | +1,46 % | €208,00 | €216,00 | €206,00 | 1,21K |
| 2026-08-07 | €206,00 | 0,00 % | €207,00 | €209,00 | €206,00 | 196 |
| 2026-08-06 | €206,00 | -0,96 % | €211,00 | €211,00 | €204,00 | 735 |
| 2026-08-05 | €208,00 | 0,00 % | €210,00 | €210,00 | €208,00 | 209 |
| 2026-08-04 | €208,00 | +0,48 % | €207,00 | €210,00 | €207,00 | 178 |
| 2026-08-03 | €207,00 | -0,96 % | €210,00 | €210,00 | €207,00 | 834 |
| 2026-07-31 | €209,00 | +1,46 % | €214,00 | €214,00 | €207,00 | 209 |
| 2026-07-30 | €206,00 | -3,29 % | €213,00 | €216,00 | €206,00 | 499 |
| 2026-07-29 | €213,00 | +2,90 % | €205,00 | €215,00 | €205,00 | 277 |
| 2026-07-28 | €207,00 | -1,43 % | €205,00 | €207,00 | €196,00 | 2,12K |
| 2026-07-27 | €210,00 | +1,45 % | €207,00 | €210,00 | €207,00 | 143 |
| 2026-07-24 | €207,00 | -1,43 % | €207,00 | €210,00 | €204,00 | 168 |
| 2026-07-23 | €210,00 | +1,45 % | €207,00 | €210,00 | €207,00 | 89 |
| 2026-07-22 | €207,00 | +0,49 % | €209,00 | €209,00 | €205,00 | 256 |
| 2026-07-21 | €206,00 | +0,49 % | €209,00 | €209,00 | €206,00 | 34 |
| 2026-07-20 | €205,00 | -0,49 % | €208,00 | €211,00 | €204,00 | 557 |
| 2026-07-17 | €206,00 | -2,37 % | €212,00 | €216,00 | €206,00 | 578 |
| 2026-07-16 | €211,00 | 0,00 % | €211,00 | €217,00 | €211,00 | 210 |
| 2026-07-15 | €211,00 | -3,65 % | €219,00 | €219,00 | €210,00 | 179 |
| 2026-07-14 | €219,00 | +3,79 % | €213,00 | €222,00 | €212,00 | 395 |
| 2026-07-13 | €211,00 | -0,47 % | €216,00 | €216,00 | €211,00 | 157 |
| 2026-07-10 | €212,00 | -0,93 % | €220,00 | €220,00 | €212,00 | 228 |
| 2026-07-09 | €214,00 | 0,00 % | €216,00 | €216,00 | €214,00 | 26 |
| 2026-07-08 | €214,00 | +1,90 % | €210,00 | €214,00 | €207,00 | 510 |
| 2026-07-07 | €210,00 | -5,41 % | €224,00 | €224,00 | €210,00 | 404 |
| 2026-07-06 | €222,00 | +1,83 % | €217,00 | €222,00 | €215,00 | 343 |
| 2026-07-03 | €218,00 | +0,46 % | €217,00 | €222,00 | €217,00 | 415 |
| 2026-07-02 | €217,00 | -1,81 % | €219,00 | €221,00 | €217,00 | 244 |
| 2026-07-01 | €221,00 | +1,84 % | €220,00 | €221,00 | €216,00 | 83 |
| 2026-06-30 | €217,00 | +5,85 % | €207,00 | €225,00 | €207,00 | 851 |
| 2026-06-29 | €205,00 | -5,96 % | €220,00 | €220,00 | €205,00 | 680 |
| 2026-06-26 | €218,00 | +1,87 % | €222,00 | €222,00 | €211,00 | 345 |
| 2026-06-25 | €214,00 | -0,93 % | €215,00 | €220,00 | €211,00 | 630 |
| 2026-06-24 | €216,00 | -3,57 % | €225,00 | €225,00 | €216,00 | 488 |
| 2026-06-23 | €224,00 | -1,75 % | €228,00 | €228,00 | €222,00 | 282 |
| 2026-06-22 | €228,00 | +3,64 % | €223,00 | €228,00 | €220,00 | 516 |
| 2026-06-19 | €220,00 | -0,90 % | €223,00 | €227,00 | €219,00 | 583 |
| 2026-06-18 | €222,00 | -3,06 % | €228,00 | €230,00 | €221,00 | 607 |
| 2026-06-17 | €229,00 | +0,44 % | €230,00 | €230,00 | €227,00 | 226 |
| 2026-06-16 | €228,00 | +0,44 % | €231,00 | €231,00 | €227,00 | 205 |
| 2026-06-15 | €227,00 | -0,87 % | €230,00 | €232,00 | €225,00 | 507 |
| 2026-06-12 | €229,00 | +0,44 % | €230,00 | €234,00 | €226,00 | 362 |
| 2026-06-11 | €228,00 | +0,44 % | €230,00 | €235,00 | €225,00 | 682 |
| 2026-06-10 | €227,00 | -3,40 % | €225,00 | €234,00 | €224,00 | 528 |
| 2026-06-09 | €235,00 | -0,84 % | €239,00 | €244,00 | €233,00 | 837 |
| 2026-06-08 | €237,00 | -2,87 % | €240,00 | €242,00 | €232,00 | 951 |
| 2026-06-05 | €244,00 | +0,41 % | €244,00 | €246,00 | €240,00 | 612 |
| 2026-06-04 | €243,00 | +0,41 % | €248,00 | €248,00 | €243,00 | 109 |
| 2026-06-03 | €242,00 | -2,81 % | €249,00 | €249,00 | €242,00 | 1,03K |
| 2026-06-02 | €249,00 | +0,81 % | €248,00 | €254,00 | €245,00 | 472 |
| 2026-06-01 | €247,00 | -3,89 % | €257,00 | €259,00 | €246,00 | 1,20K |
| 2026-05-29 | €257,00 | +3,63 % | €249,00 | €260,00 | €249,00 | 1,22K |