16,440$
0,18%
Echtzeit-Aktienkurs Euronav S.A.
Bid:
Ask:
Aktienkurse zur Euronav S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 16,32 | 16,41 | 16,29 | 16,41 | 0,09% | - |
26.03.2024 | 16,44 | 16,49 | 16,27 | 16,40 | 1,14% | - |
25.03.2024 | 16,08 | 16,31 | 16,02 | 16,21 | 1,32% | - |
22.03.2024 | 16,20 | 16,30 | 16,00 | 16,00 | 0,64% | - |
21.03.2024 | 14,89 | 15,95 | 14,82 | 15,90 | 9,71% | - |
20.03.2024 | 14,24 | 14,55 | 14,12 | 14,49 | -5,56% | - |
19.03.2024 | 15,12 | 15,69 | 15,12 | 15,34 | -0,58% | - |
18.03.2024 | 16,12 | 16,21 | 15,36 | 15,43 | -5,57% | - |
15.03.2024 | 17,62 | 17,74 | 16,33 | 16,34 | -8,23% | - |
14.03.2024 | 17,76 | 17,84 | 17,76 | 17,81 | -0,10% | - |
13.03.2024 | 17,87 | 17,87 | 17,74 | 17,83 | 0,23% | - |
12.03.2024 | 17,81 | 17,83 | 17,78 | 17,78 | -0,06% | - |
11.03.2024 | 17,79 | 17,81 | 17,77 | 17,79 | 0,11% | - |
08.03.2024 | 17,77 | 17,81 | 17,77 | 17,77 | -0,25% | - |
07.03.2024 | 17,78 | 17,84 | 17,78 | 17,82 | 0,60% | - |
06.03.2024 | 17,78 | 17,78 | 17,71 | 17,71 | 0,00% | - |
05.03.2024 | 17,73 | 17,77 | 17,71 | 17,71 | 0,00% | - |
04.03.2024 | 17,71 | 17,72 | 17,69 | 17,71 | 0,14% | - |
01.03.2024 | 17,71 | 17,74 | 17,67 | 17,69 | 0,05% | - |
29.02.2024 | 17,72 | 17,72 | 17,66 | 17,68 | -0,22% | - |
28.02.2024 | 17,74 | 17,74 | 17,71 | 17,72 | -0,14% | - |
27.02.2024 | 17,72 | 17,75 | 17,71 | 17,74 | 0,13% | - |
26.02.2024 | 17,77 | 17,77 | 17,71 | 17,72 | -0,12% | - |
23.02.2024 | 17,75 | 17,75 | 17,73 | 17,74 | 0,11% | - |
22.02.2024 | 17,76 | 17,76 | 17,71 | 17,72 | -0,15% | - |
21.02.2024 | 17,78 | 17,79 | 17,71 | 17,75 | -0,12% | - |
20.02.2024 | 17,74 | 17,81 | 17,74 | 17,77 | 0,23% | - |
16.02.2024 | 17,74 | 17,74 | 17,72 | 17,73 | -0,34% | - |
15.02.2024 | 17,70 | 17,79 | 17,70 | 17,79 | 0,35% | - |
14.02.2024 | 17,78 | 17,80 | 17,69 | 17,73 | -0,41% | - |
13.02.2024 | 17,73 | 17,80 | 17,73 | 17,80 | -0,26% | - |
12.02.2024 | 17,74 | 17,85 | 17,74 | 17,84 | 0,34% | - |
09.02.2024 | 17,78 | 17,78 | 17,77 | 17,78 | 0,04% | - |
08.02.2024 | 17,73 | 17,78 | 17,73 | 17,78 | 0,11% | - |
07.02.2024 | 17,72 | 17,80 | 17,72 | 17,76 | 0,57% | - |
06.02.2024 | 17,73 | 17,74 | 17,65 | 17,66 | -0,17% | - |
05.02.2024 | 17,74 | 17,74 | 17,63 | 17,69 | -0,35% | - |
02.02.2024 | 17,73 | 17,77 | 17,73 | 17,75 | -0,13% | - |
01.02.2024 | 17,75 | 17,78 | 17,73 | 17,77 | 0,70% | - |
31.01.2024 | 17,69 | 17,71 | 17,65 | 17,65 | -0,14% | - |
30.01.2024 | 17,66 | 17,68 | 17,65 | 17,67 | 0,03% | - |
29.01.2024 | 17,67 | 17,68 | 17,64 | 17,67 | -0,07% | - |
26.01.2024 | 17,65 | 17,68 | 17,63 | 17,68 | 0,19% | - |
25.01.2024 | 17,65 | 17,65 | 17,62 | 17,65 | 0,04% | - |
24.01.2024 | 17,64 | 17,72 | 17,62 | 17,64 | 0,04% | - |
23.01.2024 | 17,65 | 17,67 | 17,62 | 17,64 | 0,09% | - |
22.01.2024 | 17,60 | 17,64 | 17,60 | 17,62 | 0,13% | - |
19.01.2024 | 17,61 | 17,61 | 17,59 | 17,60 | -0,16% | - |
18.01.2024 | 17,61 | 17,63 | 17,60 | 17,62 | -0,05% | - |
17.01.2024 | 17,60 | 17,65 | 17,59 | 17,63 | 0,11% | - |
16.01.2024 | 17,61 | 17,63 | 17,58 | 17,61 | 0,25% | - |
12.01.2024 | 17,61 | 17,61 | 17,57 | 17,57 | -0,08% | - |
11.01.2024 | 17,60 | 17,61 | 17,57 | 17,58 | -0,30% | - |
10.01.2024 | 17,61 | 17,65 | 17,60 | 17,64 | 0,01% | - |
09.01.2024 | 17,61 | 17,64 | 17,60 | 17,64 | 0,03% | - |
08.01.2024 | 17,60 | 17,64 | 17,59 | 17,63 | 0,31% | - |
05.01.2024 | 17,56 | 17,60 | 17,56 | 17,57 | 0,07% | - |
04.01.2024 | 17,62 | 17,62 | 17,54 | 17,56 | -0,14% | - |
03.01.2024 | 17,62 | 17,63 | 17,57 | 17,59 | 0,07% | - |
02.01.2024 | 17,56 | 17,61 | 17,56 | 17,57 | 0,21% | - |
28.12.2023 | 17,61 | 17,66 | 17,53 | 17,54 | -0,28% | - |
27.12.2023 | 17,59 | 17,62 | 17,57 | 17,59 | -0,68% | - |
22.12.2023 | 17,69 | 17,75 | 17,69 | 17,71 | 0,06% | - |
21.12.2023 | 17,57 | 17,70 | 17,57 | 17,70 | 0,69% | - |
20.12.2023 | 17,54 | 17,63 | 17,54 | 17,58 | -0,27% | - |
19.12.2023 | 17,56 | 17,63 | 17,56 | 17,62 | 0,16% | - |
18.12.2023 | 17,55 | 17,64 | 17,55 | 17,60 | 0,47% | - |
15.12.2023 | 17,50 | 17,53 | 17,49 | 17,51 | 0,26% | - |
14.12.2023 | 17,54 | 17,54 | 17,46 | 17,47 | -0,80% | - |
13.12.2023 | 17,48 | 17,61 | 17,48 | 17,61 | 0,77% | - |
12.12.2023 | 17,46 | 17,51 | 17,45 | 17,47 | -3,02% | - |
11.12.2023 | 17,94 | 18,02 | 17,93 | 18,02 | 0,44% | - |
08.12.2023 | 17,96 | 17,97 | 17,92 | 17,94 | -0,18% | - |
07.12.2023 | 17,94 | 17,98 | 17,94 | 17,97 | 0,75% | - |
06.12.2023 | 17,97 | 17,98 | 17,83 | 17,84 | -0,92% | - |
05.12.2023 | 17,95 | 18,01 | 17,95 | 18,00 | 0,10% | - |
04.12.2023 | 17,89 | 18,01 | 17,88 | 17,98 | 0,16% | - |
01.12.2023 | 17,89 | 17,97 | 17,88 | 17,96 | 0,14% | - |
30.11.2023 | 17,89 | 17,93 | 17,87 | 17,93 | -0,02% | - |
29.11.2023 | 18,03 | 18,03 | 17,92 | 17,93 | -1,02% | - |
28.11.2023 | 18,14 | 18,15 | 18,12 | 18,12 | 0,04% | - |
27.11.2023 | 18,12 | 18,15 | 18,06 | 18,11 | -0,18% | - |
24.11.2023 | 18,15 | 18,17 | 18,14 | 18,14 | 0,40% | - |
22.11.2023 | 18,02 | 18,07 | 18,02 | 18,07 | 0,14% | - |
21.11.2023 | 18,01 | 18,05 | 18,01 | 18,04 | 0,06% | - |
20.11.2023 | 17,99 | 18,04 | 17,99 | 18,03 | 0,09% | - |
17.11.2023 | 18,01 | 18,06 | 18,00 | 18,02 | 0,29% | - |
16.11.2023 | 17,97 | 18,00 | 17,96 | 17,96 | -0,19% | - |
15.11.2023 | 18,06 | 18,07 | 17,99 | 18,00 | -0,65% | - |
14.11.2023 | 18,03 | 18,15 | 17,95 | 18,12 | 0,82% | - |
13.11.2023 | 17,95 | 17,99 | 17,95 | 17,97 | 0,07% | - |
10.11.2023 | 17,94 | 18,00 | 17,94 | 17,96 | 0,55% | - |
09.11.2023 | 17,92 | 18,01 | 17,85 | 17,86 | -0,31% | - |
08.11.2023 | 17,94 | 17,97 | 17,90 | 17,91 | -0,15% | - |
07.11.2023 | 17,90 | 18,03 | 17,84 | 17,94 | -0,02% | - |
06.11.2023 | 18,03 | 18,03 | 17,88 | 17,94 | -0,90% | - |
03.11.2023 | 18,02 | 18,11 | 18,02 | 18,10 | 0,60% | - |
02.11.2023 | 17,98 | 18,07 | 17,95 | 18,00 | 0,56% | - |
01.11.2023 | 17,83 | 18,29 | 17,83 | 17,90 | 0,44% | - |
31.10.2023 | 17,84 | 17,86 | 17,81 | 17,82 | -0,02% | - |