15,735€
2,57%
Echtzeit-Aktienkurs Euronav S.A.
Bid:
Ask:
Aktienkurse zur Euronav S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,45 | 15,89 | 15,44 | 15,77 | 2,77% | 1.027,00 |
| 25.04.2024 | 15,40 | 15,40 | 15,34 | 15,34 | -0,52% | 430,00 |
| 24.04.2024 | 15,55 | 15,80 | 15,42 | 15,42 | -0,39% | 3.806,00 |
| 23.04.2024 | 15,44 | 15,48 | 15,33 | 15,48 | 0,78% | 2.515,00 |
| 22.04.2024 | 15,44 | 15,44 | 15,32 | 15,36 | 0,00% | 1.450,00 |
| 19.04.2024 | 15,09 | 15,36 | 15,09 | 15,36 | -0,26% | 2.540,00 |
| 18.04.2024 | 15,38 | 15,42 | 15,38 | 15,40 | -0,45% | 474,00 |
| 17.04.2024 | 15,39 | 15,51 | 15,39 | 15,47 | 0,52% | 837,00 |
| 16.04.2024 | 15,46 | 15,59 | 15,39 | 15,39 | 0,39% | 1.762,00 |
| 15.04.2024 | 15,42 | 15,42 | 15,27 | 15,33 | -0,10% | 1.268,00 |
| 12.04.2024 | 15,42 | 15,68 | 15,29 | 15,35 | -1,00% | - |
| 11.04.2024 | 15,34 | 15,50 | 15,34 | 15,50 | 0,98% | 2.356,00 |
| 10.04.2024 | 15,44 | 15,44 | 15,35 | 15,35 | 0,20% | 1.427,00 |
| 09.04.2024 | 15,62 | 15,62 | 15,25 | 15,32 | -1,10% | 5.109,00 |
| 08.04.2024 | 15,71 | 15,74 | 15,47 | 15,49 | -1,71% | 1.757,00 |
| 05.04.2024 | 15,63 | 15,76 | 15,62 | 15,76 | 0,51% | 4.261,00 |
| 04.04.2024 | 15,68 | 15,70 | 15,60 | 15,68 | 1,55% | 2.111,00 |
| 03.04.2024 | 15,54 | 15,57 | 15,44 | 15,44 | -0,19% | 1.960,00 |
| 02.04.2024 | 15,42 | 15,51 | 15,42 | 15,47 | 0,45% | 3.843,00 |
| 28.03.2024 | 15,17 | 15,40 | 15,17 | 15,40 | 1,75% | 1.620,00 |
| 27.03.2024 | 15,14 | 15,14 | 15,06 | 15,14 | -0,13% | 1.495,00 |
| 26.03.2024 | 15,13 | 15,20 | 15,03 | 15,16 | 0,73% | 3.351,00 |
| 25.03.2024 | 15,10 | 15,10 | 14,78 | 15,05 | 0,27% | 1.590,00 |
| 22.03.2024 | 14,61 | 15,07 | 14,51 | 15,01 | 3,27% | 8.852,00 |
| 21.03.2024 | 14,50 | 14,80 | 13,69 | 14,53 | 8,19% | 22.652,00 |
| 20.03.2024 | 13,71 | 13,71 | 12,72 | 13,43 | -5,66% | 28.164,00 |
| 19.03.2024 | 14,15 | 14,42 | 13,40 | 14,24 | -0,04% | 10.950,00 |
| 18.03.2024 | 15,01 | 15,15 | 14,16 | 14,24 | -6,96% | 6.550,00 |
| 15.03.2024 | 16,25 | 16,33 | 15,31 | 15,31 | -6,42% | 7.194,00 |
| 14.03.2024 | 16,20 | 16,36 | 16,20 | 16,36 | 0,65% | 242,00 |
| 13.03.2024 | 16,28 | 16,28 | 16,25 | 16,25 | -0,18% | 464,00 |
| 12.03.2024 | 16,31 | 16,31 | 16,28 | 16,28 | 0,15% | 1.470,00 |
| 11.03.2024 | 16,23 | 16,34 | 16,22 | 16,26 | 0,12% | 2.996,00 |
| 08.03.2024 | 16,32 | 16,35 | 16,24 | 16,24 | -0,09% | 389,00 |
| 07.03.2024 | 16,14 | 16,34 | 16,14 | 16,25 | -0,28% | 931,00 |
| 06.03.2024 | 16,29 | 16,30 | 16,29 | 16,30 | -0,64% | 127,00 |
| 05.03.2024 | 16,30 | 16,40 | 16,29 | 16,40 | 0,83% | 980,00 |
| 04.03.2024 | 16,33 | 16,34 | 16,27 | 16,27 | -0,70% | 1.625,00 |
| 01.03.2024 | 16,37 | 16,40 | 16,36 | 16,38 | -0,09% | 3.420,00 |
| 29.02.2024 | 16,38 | 16,40 | 16,36 | 16,40 | 0,18% | 94,00 |
| 28.02.2024 | 16,31 | 16,37 | 16,31 | 16,37 | 0,28% | 418,00 |
| 27.02.2024 | 16,32 | 16,34 | 16,32 | 16,32 | -0,34% | 954,00 |
| 26.02.2024 | 16,33 | 16,38 | 16,21 | 16,38 | 0,15% | 3.871,00 |
| 23.02.2024 | 16,41 | 16,42 | 16,35 | 16,35 | -0,37% | 581,00 |
| 22.02.2024 | 16,41 | 16,41 | 16,39 | 16,41 | 0,06% | 938,00 |
| 21.02.2024 | 16,43 | 16,50 | 16,40 | 16,40 | -0,06% | 1.663,00 |
| 20.02.2024 | 16,41 | 16,43 | 16,39 | 16,41 | -0,33% | 3.174,00 |
| 19.02.2024 | 16,42 | 16,47 | 16,42 | 16,47 | -0,06% | 489,00 |
| 16.02.2024 | 16,49 | 16,53 | 16,45 | 16,48 | -0,48% | 2.698,00 |
| 15.02.2024 | 16,51 | 16,57 | 16,33 | 16,56 | 0,27% | 1.243,00 |
| 14.02.2024 | 16,62 | 16,65 | 16,51 | 16,51 | -0,84% | 761,00 |
| 13.02.2024 | 16,55 | 16,65 | 16,55 | 16,65 | 0,76% | 409,00 |
| 12.02.2024 | 16,47 | 16,55 | 16,44 | 16,53 | 0,06% | 1.812,00 |
| 09.02.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,21% | 27,00 |
| 08.02.2024 | 16,45 | 16,55 | 16,44 | 16,55 | 0,33% | 1.622,00 |
| 07.02.2024 | 16,50 | 16,51 | 16,41 | 16,50 | 0,33% | 2.510,00 |
| 06.02.2024 | 16,52 | 16,53 | 16,44 | 16,44 | -0,12% | 849,00 |
| 05.02.2024 | 16,45 | 16,53 | 16,45 | 16,46 | -0,24% | 4.566,00 |
| 02.02.2024 | 16,32 | 16,50 | 16,32 | 16,50 | 0,92% | 344,00 |
| 01.02.2024 | 16,48 | 16,48 | 16,35 | 16,35 | -0,12% | 1.327,00 |
| 31.01.2024 | 16,30 | 16,37 | 16,30 | 16,37 | 0,68% | 535,00 |
| 30.01.2024 | 16,32 | 16,35 | 16,26 | 16,26 | -0,40% | 1.317,00 |
| 29.01.2024 | 16,24 | 16,38 | 16,09 | 16,33 | 0,37% | 2.457,00 |
| 26.01.2024 | 16,26 | 16,27 | 16,21 | 16,27 | 0,12% | 671,00 |
| 25.01.2024 | 16,18 | 16,25 | 16,18 | 16,25 | 0,25% | 731,00 |
| 24.01.2024 | 16,33 | 16,33 | 16,17 | 16,21 | -0,70% | 780,00 |
| 23.01.2024 | 16,15 | 16,32 | 16,15 | 16,32 | 0,77% | 608,00 |
| 22.01.2024 | 16,20 | 16,20 | 16,15 | 16,20 | 0,15% | 634,00 |
| 19.01.2024 | 16,21 | 16,21 | 16,17 | 16,17 | -0,03% | 1.060,00 |
| 18.01.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -0,22% | 30,00 |
| 17.01.2024 | 16,11 | 16,21 | 16,11 | 16,21 | 0,34% | 981,00 |
| 16.01.2024 | 16,20 | 16,21 | 16,16 | 16,16 | 0,03% | 222,00 |
| 15.01.2024 | 16,07 | 16,15 | 16,06 | 16,15 | 0,59% | 520,00 |
| 12.01.2024 | 16,07 | 16,10 | 16,04 | 16,06 | -0,25% | 3.359,00 |
| 11.01.2024 | 16,01 | 16,10 | 16,01 | 16,10 | -0,06% | 140,00 |
| 10.01.2024 | 16,12 | 16,12 | 16,10 | 16,11 | -0,53% | 737,00 |
| 09.01.2024 | 16,10 | 16,19 | 16,10 | 16,19 | 0,97% | 1.801,00 |
| 08.01.2024 | 16,07 | 16,11 | 16,04 | 16,04 | -0,40% | 2.372,00 |
| 05.01.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,69% | 383,00 |
| 04.01.2024 | 16,20 | 16,20 | 15,99 | 15,99 | -0,96% | 3.510,00 |
| 03.01.2024 | 16,00 | 16,17 | 16,00 | 16,15 | 0,47% | 396,00 |
| 02.01.2024 | 16,16 | 16,16 | 15,85 | 16,07 | 1,04% | 268,00 |
| 29.12.2023 | 15,86 | 15,91 | 15,86 | 15,91 | 0,28% | 185,00 |
| 28.12.2023 | 15,80 | 15,86 | 15,79 | 15,86 | 0,28% | 1.024,00 |
| 27.12.2023 | 15,93 | 15,93 | 15,82 | 15,82 | -1,98% | 3.544,00 |
| 22.12.2023 | 16,04 | 16,14 | 16,04 | 16,14 | 0,81% | 818,00 |
| 21.12.2023 | 15,97 | 16,06 | 15,97 | 16,01 | -0,62% | 1.583,00 |
| 20.12.2023 | 15,96 | 16,11 | 15,96 | 16,11 | 0,59% | 2.140,00 |
| 19.12.2023 | 16,03 | 16,03 | 16,01 | 16,01 | -0,37% | 140,00 |
| 18.12.2023 | 16,12 | 16,12 | 16,05 | 16,07 | 0,72% | 190,00 |
| 15.12.2023 | 15,97 | 15,99 | 15,96 | 15,96 | 0,25% | 378,00 |
| 14.12.2023 | 16,17 | 16,17 | 15,92 | 15,92 | -1,15% | 1.203,00 |
| 13.12.2023 | 16,12 | 16,22 | 16,10 | 16,10 | -0,71% | 2.013,00 |
| 12.12.2023 | 16,15 | 16,22 | 16,15 | 16,22 | -3,19% | 2.790,00 |
| 11.12.2023 | 16,68 | 16,77 | 16,66 | 16,75 | 0,78% | 6.177,00 |
| 08.12.2023 | 16,70 | 16,70 | 16,62 | 16,62 | -0,24% | 1.499,00 |
| 07.12.2023 | 16,71 | 16,71 | 16,66 | 16,66 | 0,48% | 266,00 |
| 06.12.2023 | 16,67 | 16,70 | 16,55 | 16,58 | -1,10% | 1.641,00 |
| 05.12.2023 | 16,77 | 16,77 | 16,77 | 16,77 | 1,09% | 70,00 |
| 04.12.2023 | 16,57 | 16,60 | 16,49 | 16,59 | 0,06% | 5.789,00 |