15,475€
1,14%
Echtzeit-Aktienkurs Euronav S.A.
Bid:
Ask:
Aktienkurse zur Euronav S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 15,35 | 15,42 | 15,31 | 15,41 | 0,72% | - |
| 22.04.2024 | 15,18 | 15,41 | 15,18 | 15,30 | -0,52% | 24.422,00 |
| 19.04.2024 | 15,20 | 15,39 | 15,07 | 15,38 | 0,79% | 59.888,00 |
| 18.04.2024 | 15,40 | 15,46 | 15,26 | 15,26 | -1,42% | 29.779,00 |
| 17.04.2024 | 15,25 | 15,64 | 15,25 | 15,48 | 1,51% | 30.839,00 |
| 16.04.2024 | 15,25 | 15,60 | 15,17 | 15,25 | -0,52% | 59.875,00 |
| 15.04.2024 | 15,25 | 15,44 | 15,25 | 15,33 | -0,78% | 57.293,00 |
| 12.04.2024 | 15,40 | 15,65 | 15,36 | 15,45 | 0,98% | 100.824,00 |
| 11.04.2024 | 15,30 | 15,43 | 15,28 | 15,30 | 0,26% | 71.251,00 |
| 10.04.2024 | 15,30 | 15,42 | 15,26 | 15,26 | -1,10% | 297.938,00 |
| 09.04.2024 | 15,55 | 15,62 | 15,32 | 15,43 | -0,84% | 54.971,00 |
| 08.04.2024 | 15,57 | 15,80 | 15,56 | 15,56 | -1,21% | 44.367,00 |
| 05.04.2024 | 15,60 | 15,82 | 15,60 | 15,75 | 0,38% | 73.029,00 |
| 04.04.2024 | 15,58 | 15,72 | 15,58 | 15,69 | 1,23% | 91.607,00 |
| 03.04.2024 | 15,50 | 15,61 | 15,47 | 15,50 | 0,00% | 97.408,00 |
| 02.04.2024 | 15,33 | 15,53 | 15,33 | 15,50 | 0,98% | 133.757,00 |
| 28.03.2024 | 15,38 | 15,38 | 15,10 | 15,35 | 1,66% | 182.518,00 |
| 27.03.2024 | 15,10 | 15,20 | 15,04 | 15,10 | -0,53% | 157.897,00 |
| 26.03.2024 | 14,95 | 15,18 | 14,95 | 15,18 | 1,20% | 386.703,00 |
| 25.03.2024 | 14,87 | 15,00 | 14,76 | 15,00 | -0,66% | 417.087,00 |
| 22.03.2024 | 15,08 | 15,10 | 14,78 | 15,10 | 8,17% | 480.961,00 |
| 21.03.2024 | 14,12 | 14,12 | 13,60 | 13,96 | 7,06% | 4.888.832,00 |
| 20.03.2024 | 14,00 | 14,00 | 12,70 | 13,04 | -8,27% | 533.466,00 |
| 19.03.2024 | 14,10 | 14,49 | 13,41 | 14,22 | 0,25% | 235.633,00 |
| 18.03.2024 | 15,60 | 15,60 | 14,15 | 14,18 | -9,10% | 424.189,00 |
| 15.03.2024 | 16,20 | 16,34 | 15,60 | 15,60 | -4,29% | 756.136,00 |
| 14.03.2024 | 16,20 | 16,35 | 16,20 | 16,30 | 0,31% | 61.575,00 |
| 13.03.2024 | 16,27 | 16,39 | 16,20 | 16,25 | -0,49% | 141.517,00 |
| 12.03.2024 | 16,26 | 16,35 | 16,25 | 16,33 | 0,25% | 90.671,00 |
| 11.03.2024 | 16,22 | 16,31 | 16,20 | 16,29 | 0,31% | 59.095,00 |
| 08.03.2024 | 16,33 | 16,38 | 16,21 | 16,24 | -0,40% | 49.426,00 |
| 07.03.2024 | 16,30 | 16,39 | 16,28 | 16,31 | 0,31% | 100.056,00 |
| 06.03.2024 | 16,33 | 16,38 | 16,25 | 16,26 | -0,43% | 58.889,00 |
| 05.03.2024 | 16,29 | 16,42 | 16,29 | 16,33 | 0,15% | 77.354,00 |
| 04.03.2024 | 16,33 | 16,38 | 16,30 | 16,30 | -0,34% | 196.524,00 |
| 01.03.2024 | 16,36 | 16,43 | 16,35 | 16,36 | 0,06% | 103.699,00 |
| 29.02.2024 | 16,31 | 16,38 | 16,25 | 16,35 | -0,06% | 110.310,00 |
| 28.02.2024 | 16,33 | 16,40 | 16,30 | 16,36 | -0,03% | 101.780,00 |
| 27.02.2024 | 16,30 | 16,39 | 16,30 | 16,36 | 0,18% | 96.323,00 |
| 26.02.2024 | 16,35 | 16,43 | 16,33 | 16,33 | -0,31% | 120.304,00 |
| 23.02.2024 | 16,34 | 16,42 | 16,19 | 16,38 | 0,03% | 82.376,00 |
| 22.02.2024 | 16,43 | 16,44 | 16,38 | 16,38 | -0,37% | 103.836,00 |
| 21.02.2024 | 16,49 | 16,55 | 16,42 | 16,44 | -0,09% | 130.914,00 |
| 20.02.2024 | 16,37 | 16,47 | 16,31 | 16,45 | 0,09% | 187.453,00 |
| 19.02.2024 | 16,40 | 16,49 | 16,37 | 16,44 | -0,15% | 94.115,00 |
| 16.02.2024 | 16,50 | 16,59 | 16,44 | 16,46 | -0,03% | 99.285,00 |
| 15.02.2024 | 16,47 | 16,58 | 16,34 | 16,47 | -0,66% | 160.823,00 |
| 14.02.2024 | 16,59 | 16,69 | 16,56 | 16,58 | -0,09% | 125.274,00 |
| 13.02.2024 | 16,51 | 16,65 | 16,50 | 16,59 | 0,48% | 258.828,00 |
| 12.02.2024 | 16,40 | 16,55 | 16,40 | 16,51 | 0,12% | 236.475,00 |
| 09.02.2024 | 16,41 | 16,53 | 16,40 | 16,49 | -0,09% | 57.566,00 |
| 08.02.2024 | 16,52 | 16,54 | 16,38 | 16,51 | 0,03% | 105.748,00 |
| 07.02.2024 | 16,35 | 16,51 | 16,35 | 16,50 | 0,00% | 83.838,00 |
| 06.02.2024 | 16,44 | 16,55 | 16,35 | 16,50 | -0,24% | 108.085,00 |
| 05.02.2024 | 16,46 | 16,55 | 16,46 | 16,54 | 0,46% | 141.895,00 |
| 02.02.2024 | 16,31 | 16,47 | 16,25 | 16,47 | 0,55% | 134.280,00 |
| 01.02.2024 | 16,37 | 16,54 | 16,35 | 16,38 | 0,46% | 266.536,00 |
| 31.01.2024 | 16,24 | 16,36 | 16,23 | 16,30 | 0,12% | 177.947,00 |
| 30.01.2024 | 16,38 | 16,38 | 16,25 | 16,28 | -0,49% | 88.167,00 |
| 29.01.2024 | 16,23 | 16,38 | 16,23 | 16,36 | 0,83% | 106.015,00 |
| 26.01.2024 | 16,28 | 16,34 | 16,21 | 16,23 | -0,28% | 189.158,00 |
| 25.01.2024 | 16,28 | 16,28 | 16,15 | 16,27 | 0,18% | 89.545,00 |
| 24.01.2024 | 16,19 | 16,27 | 16,15 | 16,24 | -0,37% | 64.654,00 |
| 23.01.2024 | 16,18 | 16,30 | 16,10 | 16,30 | 0,68% | 105.621,00 |
| 22.01.2024 | 16,11 | 16,20 | 16,11 | 16,19 | 0,12% | 44.161,00 |
| 19.01.2024 | 16,11 | 16,22 | 16,11 | 16,17 | -0,31% | 46.818,00 |
| 18.01.2024 | 16,25 | 16,25 | 16,14 | 16,22 | -0,12% | 70.424,00 |
| 17.01.2024 | 16,05 | 16,24 | 16,05 | 16,24 | 0,43% | 147.400,00 |
| 16.01.2024 | 16,03 | 16,22 | 16,03 | 16,17 | 0,37% | 115.342,00 |
| 15.01.2024 | 16,08 | 16,14 | 16,05 | 16,11 | 0,47% | 56.028,00 |
| 12.01.2024 | 16,09 | 16,10 | 16,01 | 16,04 | -0,25% | 129.474,00 |
| 11.01.2024 | 16,06 | 16,10 | 16,01 | 16,08 | -0,06% | 111.275,00 |
| 10.01.2024 | 16,04 | 16,19 | 16,04 | 16,09 | -0,22% | 108.057,00 |
| 09.01.2024 | 16,06 | 16,16 | 16,06 | 16,12 | 0,34% | 123.528,00 |
| 08.01.2024 | 16,02 | 16,13 | 16,02 | 16,07 | 0,28% | 229.390,00 |
| 05.01.2024 | 15,96 | 16,13 | 15,96 | 16,02 | -0,12% | 227.997,00 |
| 04.01.2024 | 16,07 | 16,22 | 16,04 | 16,04 | -0,43% | 133.434,00 |
| 03.01.2024 | 16,10 | 16,17 | 15,98 | 16,11 | 0,47% | 84.705,00 |
| 02.01.2024 | 16,01 | 16,10 | 16,00 | 16,04 | 0,41% | 73.602,00 |
| 29.12.2023 | 15,83 | 15,97 | 15,82 | 15,97 | 0,44% | 49.674,00 |
| 28.12.2023 | 15,89 | 15,93 | 15,79 | 15,90 | 0,28% | 131.676,00 |
| 27.12.2023 | 16,10 | 16,12 | 15,83 | 15,86 | -1,46% | 107.549,00 |
| 22.12.2023 | 16,09 | 16,10 | 16,01 | 16,09 | 0,31% | 48.856,00 |
| 21.12.2023 | 15,94 | 16,07 | 15,94 | 16,04 | 0,00% | 143.811,00 |
| 20.12.2023 | 16,06 | 16,15 | 15,97 | 16,04 | -0,03% | 193.852,00 |
| 19.12.2023 | 16,08 | 16,09 | 15,97 | 16,05 | -0,59% | 111.997,00 |
| 18.12.2023 | 16,00 | 16,21 | 16,00 | 16,14 | 0,69% | 273.182,00 |
| 15.12.2023 | 15,81 | 16,09 | 15,81 | 16,03 | 0,85% | 256.236,00 |
| 14.12.2023 | 16,13 | 16,18 | 15,90 | 15,90 | -1,97% | 177.230,00 |
| 13.12.2023 | 16,11 | 16,23 | 16,11 | 16,22 | 0,00% | 92.923,00 |
| 12.12.2023 | 16,26 | 16,26 | 16,11 | 16,22 | -2,93% | 152.240,00 |
| 11.12.2023 | 16,68 | 16,72 | 16,65 | 16,71 | 0,12% | 213.039,00 |
| 08.12.2023 | 16,63 | 16,75 | 16,59 | 16,69 | 0,21% | 147.204,00 |
| 07.12.2023 | 16,65 | 16,72 | 16,62 | 16,65 | 0,09% | 207.237,00 |
| 06.12.2023 | 16,61 | 16,73 | 16,61 | 16,64 | -0,21% | 152.167,00 |
| 05.12.2023 | 16,65 | 16,67 | 16,55 | 16,67 | 0,12% | 203.898,00 |
| 04.12.2023 | 16,48 | 16,65 | 16,44 | 16,65 | 0,73% | 186.653,00 |
| 01.12.2023 | 16,45 | 16,58 | 16,42 | 16,53 | 0,79% | 169.455,00 |
| 30.11.2023 | 16,25 | 16,50 | 16,25 | 16,40 | 0,28% | 568.982,00 |
| 29.11.2023 | 16,47 | 16,47 | 16,27 | 16,36 | -0,91% | 227.624,00 |