CMB.TECH NV CMBT
EURONEXT · Belgien · Transport
€17,36+0,46 (+2,72 %)
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 | €17,36 | +2,72 % | €16,88 | €17,44 | €16,68 | 122,73K |
| 2026-09-30 | €16,90 | +0,96 % | €16,80 | €17,04 | €16,60 | 91,41K |
| 2026-09-29 | €16,74 | -1,65 % | €16,70 | €16,94 | €16,62 | 82,93K |
| 2026-09-28 | €17,02 | +1,19 % | €16,92 | €17,10 | €16,76 | 134,97K |
| 2026-09-25 | €16,82 | -1,18 % | €16,92 | €16,92 | €16,42 | 105,54K |
| 2026-09-24 | €17,02 | +1,07 % | €16,88 | €17,10 | €16,70 | 80,65K |
| 2026-09-23 | €16,84 | -1,41 % | €17,00 | €17,14 | €16,68 | 99,19K |
| 2026-09-22 | €17,08 | -1,39 % | €17,12 | €17,44 | €16,74 | 153,77K |
| 2026-09-21 | €17,32 | -1,81 % | €17,68 | €17,78 | €17,18 | 148,00K |
| 2026-09-18 | €17,64 | -2,33 % | €17,78 | €17,88 | €17,56 | 138,38K |
| 2026-09-17 | €18,06 | +4,63 % | €17,28 | €18,16 | €17,22 | 248,85K |
| 2026-09-16 | €17,26 | +1,65 % | €17,04 | €17,28 | €16,86 | 98,25K |
| 2026-09-15 | €16,98 | +1,56 % | €16,82 | €17,02 | €16,66 | 94,75K |
| 2026-09-14 | €16,72 | +0,12 % | €16,72 | €16,92 | €16,58 | 73,33K |
| 2026-09-11 | €16,70 | +0,48 % | €16,62 | €16,90 | €16,54 | 75,40K |
| 2026-09-10 | €16,62 | 0,00 % | €16,60 | €16,74 | €16,34 | 76,34K |
| 2026-09-09 | €16,62 | -0,12 % | €16,60 | €16,76 | €16,40 | 54,65K |
| 2026-09-08 | €16,64 | -0,95 % | €16,68 | €17,16 | €16,62 | 139,55K |
| 2026-09-07 | €16,80 | +0,12 % | €16,80 | €17,16 | €16,66 | 102,00K |
| 2026-09-04 | €16,78 | +4,09 % | €16,04 | €16,94 | €16,04 | 253,95K |
| 2026-09-03 | €16,12 | +0,62 % | €16,26 | €16,46 | €16,12 | 105,24K |
| 2026-09-02 | €16,02 | +2,30 % | €15,90 | €16,32 | €15,88 | 166,04K |
| 2026-09-01 | €15,66 | -0,25 % | €15,76 | €16,04 | €15,52 | 157,93K |
| 2026-08-31 | €15,70 | -1,26 % | €15,94 | €16,28 | €15,70 | 387,56K |
| 2026-08-28 | €15,90 | +1,92 % | €16,06 | €16,36 | €15,80 | 182,30K |
| 2026-08-27 | €15,60 | +2,77 % | €15,54 | €15,88 | €15,22 | 224,64K |
| 2026-08-26 | €15,18 | -1,81 % | €15,42 | €15,78 | €15,18 | 166,94K |
| 2026-08-25 | €15,46 | -0,51 % | €15,50 | €15,70 | €15,44 | 107,06K |
| 2026-08-24 | €15,54 | -1,15 % | €15,38 | €15,66 | €15,30 | 89,02K |
| 2026-08-21 | €15,72 | +3,97 % | €15,12 | €15,90 | €15,04 | 163,03K |
| 2026-08-20 | €15,12 | -1,95 % | €15,44 | €15,50 | €15,02 | 66,32K |
| 2026-08-19 | €15,42 | +2,66 % | €15,08 | €15,44 | €15,06 | 175,33K |
| 2026-08-18 | €15,02 | -0,40 % | €15,10 | €15,16 | €14,88 | 96,26K |
| 2026-08-17 | €15,08 | +1,34 % | €14,86 | €15,22 | €14,86 | 94,69K |
| 2026-08-14 | €14,88 | +1,09 % | €14,72 | €14,94 | €14,60 | 68,02K |
| 2026-08-13 | €14,72 | +2,22 % | €14,44 | €14,88 | €14,44 | 73,58K |
| 2026-08-12 | €14,40 | +2,71 % | €14,14 | €14,52 | €13,90 | 77,29K |
| 2026-08-11 | €14,02 | -0,14 % | €14,10 | €14,54 | €13,94 | 129,95K |
| 2026-08-10 | €14,04 | 0,00 % | €13,96 | €14,36 | €13,96 | 76,29K |
| 2026-08-07 | €14,04 | -0,99 % | €14,24 | €14,44 | €14,00 | 83,00K |
| 2026-08-06 | €14,18 | +1,87 % | €13,88 | €14,32 | €13,76 | 83,57K |
| 2026-08-05 | €13,92 | 0,00 % | €13,86 | €14,32 | €13,78 | 163,88K |
| 2026-08-04 | €13,92 | -1,00 % | €14,16 | €14,42 | €13,92 | 70,62K |
| 2026-08-03 | €14,06 | -0,14 % | €14,02 | €14,26 | €13,86 | 109,78K |
| 2026-07-31 | €14,08 | +2,33 % | €14,00 | €14,30 | €14,00 | 110,42K |
| 2026-07-30 | €13,76 | +0,88 % | €13,66 | €13,88 | €13,58 | 111,72K |
| 2026-07-29 | €13,64 | +1,19 % | €13,72 | €13,92 | €13,56 | 95,24K |
| 2026-07-28 | €13,48 | +0,15 % | €13,44 | €13,74 | €13,36 | 56,75K |
| 2026-07-27 | €13,46 | -2,89 % | €13,72 | €13,72 | €13,36 | 77,95K |
| 2026-07-24 | €13,86 | +0,87 % | €13,78 | €14,04 | €13,66 | 72,82K |
| 2026-07-23 | €13,74 | +1,93 % | €13,50 | €13,84 | €13,44 | 58,06K |
| 2026-07-22 | €13,48 | -1,03 % | €13,68 | €13,80 | €13,46 | 66,58K |
| 2026-07-21 | €13,62 | +1,95 % | €13,16 | €13,68 | €13,16 | 128,75K |
| 2026-07-20 | €13,36 | +2,14 % | €13,14 | €13,42 | €12,92 | 87,94K |
| 2026-07-17 | €13,08 | -5,22 % | €13,58 | €13,58 | €13,00 | 94,58K |
| 2026-07-16 | €13,80 | +2,68 % | €13,56 | €13,86 | €13,38 | 103,30K |
| 2026-07-15 | €13,44 | -3,17 % | €13,92 | €13,92 | €13,44 | 90,40K |
| 2026-07-14 | €13,88 | +1,91 % | €13,74 | €14,04 | €13,62 | 157,60K |
| 2026-07-13 | €13,62 | +1,49 % | €13,66 | €13,98 | €13,60 | 128,99K |
| 2026-07-10 | €13,42 | +3,23 % | €13,02 | €13,48 | €13,02 | 100,49K |
| 2026-07-09 | €13,00 | -4,55 % | €13,60 | €13,60 | €13,00 | 99,18K |
| 2026-07-08 | €13,62 | +2,41 % | €13,40 | €13,70 | €13,36 | 97,29K |
| 2026-07-07 | €13,30 | -1,48 % | €13,38 | €13,54 | €13,18 | 109,92K |
| 2026-07-06 | €13,50 | +2,12 % | €13,30 | €13,58 | €13,02 | 206,58K |
| 2026-07-03 | €13,22 | +2,48 % | €12,76 | €13,30 | €12,76 | 82,97K |
| 2026-07-02 | €12,90 | +3,20 % | €12,38 | €13,14 | €12,38 | 166,28K |
| 2026-07-01 | €12,50 | +0,81 % | €12,28 | €12,56 | €12,18 | 145,23K |
| 2026-06-30 | €12,40 | -0,32 % | €12,38 | €12,62 | €12,26 | 446,91K |
| 2026-06-29 | €12,44 | -0,48 % | €12,70 | €12,88 | €12,44 | 211,57K |
| 2026-06-26 | €12,50 | -4,87 % | €12,90 | €12,90 | €12,44 | 200,75K |
| 2026-06-25 | €13,14 | -4,78 % | €13,68 | €13,68 | €13,14 | 85,58K |
| 2026-06-24 | €13,80 | -0,43 % | €13,98 | €14,20 | €13,74 | 107,80K |
| 2026-06-23 | €13,86 | +5,00 % | €13,36 | €13,90 | €13,26 | 180,39K |
| 2026-06-22 | €13,20 | +3,77 % | €12,96 | €13,26 | €12,80 | 191,92K |
| 2026-06-19 | €12,72 | +2,42 % | €12,56 | €12,72 | €12,47 | 162,41K |
| 2026-06-18 | €12,42 | -4,02 % | €12,86 | €12,86 | €12,20 | 221,62K |
| 2026-06-17 | €12,94 | -0,31 % | €12,98 | €13,08 | €12,86 | 81,50K |
| 2026-06-16 | €12,98 | -2,70 % | €13,36 | €13,50 | €12,90 | 126,61K |
| 2026-06-15 | €13,34 | +0,15 % | €13,30 | €13,46 | €13,10 | 160,02K |
| 2026-06-12 | €13,32 | +0,60 % | €13,00 | €13,32 | €12,76 | 107,42K |
| 2026-06-11 | €13,24 | +0,91 % | €13,00 | €13,30 | €12,86 | 204,10K |
| 2026-06-10 | €13,12 | +4,46 % | €12,72 | €13,12 | €12,60 | 116,36K |
| 2026-06-09 | €12,56 | +0,16 % | €12,54 | €12,62 | €12,34 | 114,96K |
| 2026-06-08 | €12,54 | -2,34 % | €12,82 | €12,96 | €12,54 | 151,80K |
| 2026-06-05 | €12,84 | +1,42 % | €12,48 | €12,94 | €12,38 | 125,89K |
| 2026-06-04 | €12,66 | -2,62 % | €12,84 | €12,84 | €12,56 | 142,35K |
| 2026-06-03 | €13,00 | +2,52 % | €12,70 | €13,00 | €12,44 | 201,35K |
| 2026-06-02 | €12,68 | -5,79 % | €12,90 | €13,02 | €12,64 | 192,04K |
| 2026-06-01 | €13,46 | -0,74 % | €13,36 | €13,52 | €13,28 | 208,78K |
| 2026-05-29 | €13,56 | -0,29 % | €13,40 | €13,56 | €13,14 | 835,02K |