16,640$
1,16%
Echtzeit-Aktienkurs Euronav S.A.
Bid:
Ask:
Aktienkurse zur Euronav S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,50 | 16,69 | 16,46 | 16,63 | 1,09% | 267.588,00 |
27.03.2024 | 16,28 | 16,45 | 16,27 | 16,45 | 0,24% | 407.443,00 |
26.03.2024 | 16,25 | 16,42 | 16,18 | 16,41 | 1,11% | 410.501,00 |
25.03.2024 | 16,01 | 16,33 | 15,93 | 16,23 | 1,56% | 844.966,00 |
22.03.2024 | 16,10 | 16,30 | 15,97 | 15,98 | -0,31% | 1.571.034,00 |
21.03.2024 | 14,94 | 16,04 | 14,81 | 16,03 | 9,12% | 5.001.373,00 |
20.03.2024 | 14,46 | 14,84 | 14,10 | 14,69 | -4,61% | 3.744.392,00 |
19.03.2024 | 15,25 | 15,88 | 15,25 | 15,40 | -0,52% | 1.383.863,00 |
18.03.2024 | 16,27 | 16,38 | 15,43 | 15,48 | -5,72% | 1.522.464,00 |
15.03.2024 | 17,68 | 17,80 | 16,38 | 16,42 | -8,01% | 3.096.051,00 |
14.03.2024 | 17,75 | 17,86 | 17,73 | 17,85 | 0,56% | 784.801,00 |
13.03.2024 | 17,80 | 17,83 | 17,66 | 17,75 | -0,22% | 2.995.319,00 |
12.03.2024 | 17,77 | 17,80 | 17,77 | 17,79 | 0,00% | 444.918,00 |
11.03.2024 | 17,80 | 17,81 | 17,78 | 17,79 | -0,06% | 463.821,00 |
08.03.2024 | 17,77 | 17,81 | 17,77 | 17,80 | 0,17% | 1.909.755,00 |
07.03.2024 | 17,78 | 17,82 | 17,76 | 17,77 | -0,11% | 3.949.945,00 |
06.03.2024 | 17,72 | 17,80 | 17,72 | 17,79 | 0,28% | 958.869,00 |
05.03.2024 | 17,72 | 17,77 | 17,72 | 17,74 | 0,06% | 1.870.557,00 |
04.03.2024 | 17,70 | 17,74 | 17,68 | 17,73 | 0,51% | 3.211.437,00 |
01.03.2024 | 17,71 | 17,75 | 17,64 | 17,64 | -0,40% | 1.060.449,00 |
29.02.2024 | 17,70 | 17,73 | 17,70 | 17,71 | -0,11% | 1.177.503,00 |
28.02.2024 | 17,71 | 17,74 | 17,70 | 17,73 | 0,17% | 3.658.247,00 |
27.02.2024 | 17,72 | 17,74 | 17,67 | 17,70 | -0,28% | 1.054.400,00 |
26.02.2024 | 17,75 | 17,76 | 17,74 | 17,75 | 0,00% | 876.524,00 |
23.02.2024 | 17,75 | 17,76 | 17,73 | 17,75 | 0,00% | 705.291,00 |
22.02.2024 | 17,75 | 17,77 | 17,73 | 17,75 | -0,06% | 1.363.668,00 |
21.02.2024 | 17,81 | 17,81 | 17,75 | 17,76 | -0,11% | 952.949,00 |
20.02.2024 | 17,74 | 17,85 | 17,72 | 17,78 | 0,23% | 4.108.930,00 |
16.02.2024 | 17,75 | 17,77 | 17,74 | 17,74 | -0,17% | 728.357,00 |
15.02.2024 | 17,74 | 17,80 | 17,73 | 17,77 | 0,06% | 955.970,00 |
14.02.2024 | 17,81 | 17,82 | 17,72 | 17,76 | -0,34% | 2.435.271,00 |
13.02.2024 | 17,80 | 17,83 | 17,75 | 17,82 | 0,00% | 1.810.058,00 |
12.02.2024 | 17,79 | 17,84 | 17,77 | 17,82 | 0,06% | 2.548.249,00 |
09.02.2024 | 17,79 | 17,81 | 17,76 | 17,81 | 0,17% | 1.205.319,00 |
08.02.2024 | 17,75 | 17,79 | 17,75 | 17,78 | -0,11% | 2.325.626,00 |
07.02.2024 | 17,74 | 17,81 | 17,72 | 17,80 | 0,28% | 2.237.463,00 |
06.02.2024 | 17,71 | 17,75 | 17,70 | 17,75 | 0,23% | 2.065.498,00 |
05.02.2024 | 17,73 | 17,73 | 17,70 | 17,71 | -0,06% | 1.263.164,00 |
02.02.2024 | 17,73 | 17,73 | 17,71 | 17,72 | -0,06% | 1.008.591,00 |
01.02.2024 | 17,74 | 17,78 | 17,69 | 17,73 | 0,45% | 2.393.187,00 |
31.01.2024 | 17,66 | 17,69 | 17,65 | 17,65 | -0,23% | 831.963,00 |
30.01.2024 | 17,67 | 17,69 | 17,65 | 17,69 | 0,11% | 597.901,00 |
29.01.2024 | 17,67 | 17,69 | 17,63 | 17,67 | -0,06% | 550.728,00 |
26.01.2024 | 17,64 | 17,69 | 17,63 | 17,68 | 0,23% | 933.970,00 |
25.01.2024 | 17,65 | 17,66 | 17,61 | 17,64 | 0,11% | 1.933.723,00 |
24.01.2024 | 17,65 | 17,73 | 17,62 | 17,62 | 0,06% | 1.260.825,00 |
23.01.2024 | 17,63 | 17,64 | 17,60 | 17,61 | 0,06% | 966.139,00 |
22.01.2024 | 17,62 | 17,63 | 17,60 | 17,60 | 0,00% | 1.117.612,00 |
19.01.2024 | 17,63 | 17,63 | 17,59 | 17,60 | -0,06% | 1.105.465,00 |
18.01.2024 | 17,62 | 17,62 | 17,59 | 17,61 | 0,00% | 712.448,00 |
17.01.2024 | 17,58 | 17,63 | 17,56 | 17,61 | 0,28% | 1.307.033,00 |
16.01.2024 | 17,62 | 17,62 | 17,55 | 17,56 | 0,00% | 1.073.403,00 |
12.01.2024 | 17,63 | 17,65 | 17,54 | 17,56 | -0,23% | 2.336.204,00 |
11.01.2024 | 17,60 | 17,63 | 17,59 | 17,60 | -0,17% | 1.309.452,00 |
10.01.2024 | 17,63 | 17,64 | 17,60 | 17,63 | -0,06% | 729.465,00 |
09.01.2024 | 17,63 | 17,65 | 17,57 | 17,64 | 0,17% | 1.093.086,00 |
08.01.2024 | 17,62 | 17,65 | 17,58 | 17,61 | 0,06% | 1.016.050,00 |
05.01.2024 | 17,58 | 17,63 | 17,57 | 17,60 | 0,06% | 1.158.795,00 |
04.01.2024 | 17,62 | 17,63 | 17,57 | 17,59 | -0,11% | 1.010.416,00 |
03.01.2024 | 17,62 | 17,65 | 17,59 | 17,61 | 0,17% | 861.978,00 |
02.01.2024 | 17,59 | 17,65 | 17,57 | 17,58 | -0,06% | 999.410,00 |
29.12.2023 | 17,62 | 17,65 | 17,59 | 17,59 | -0,17% | 1.148.238,00 |
28.12.2023 | 17,61 | 17,70 | 17,61 | 17,62 | 0,17% | 1.169.106,00 |
27.12.2023 | 17,63 | 17,64 | 17,57 | 17,59 | -0,06% | 926.398,00 |
26.12.2023 | 17,58 | 17,70 | 17,55 | 17,60 | -0,68% | 2.009.268,00 |
22.12.2023 | 17,72 | 17,78 | 17,69 | 17,72 | 0,00% | 685.263,00 |
21.12.2023 | 17,61 | 17,72 | 17,59 | 17,72 | 0,62% | 1.031.114,00 |
20.12.2023 | 17,61 | 17,67 | 17,60 | 17,61 | -0,17% | 1.045.236,00 |
19.12.2023 | 17,58 | 17,64 | 17,58 | 17,64 | 0,28% | 1.736.279,00 |
18.12.2023 | 17,57 | 17,72 | 17,56 | 17,59 | 0,29% | 2.479.040,00 |
15.12.2023 | 17,51 | 17,60 | 17,51 | 17,54 | -0,06% | 1.773.388,00 |
14.12.2023 | 17,55 | 17,57 | 17,52 | 17,55 | 0,00% | 1.043.045,00 |
13.12.2023 | 17,50 | 17,55 | 17,49 | 17,55 | 0,29% | 1.037.105,00 |
12.12.2023 | 17,45 | 17,52 | 17,45 | 17,50 | -2,45% | 1.257.371,00 |
11.12.2023 | 17,96 | 17,96 | 17,91 | 17,94 | 0,00% | 1.559.480,00 |
08.12.2023 | 17,98 | 17,98 | 17,90 | 17,94 | -0,11% | 1.735.926,00 |
07.12.2023 | 17,97 | 17,98 | 17,94 | 17,96 | 0,06% | 1.189.350,00 |
06.12.2023 | 17,97 | 17,98 | 17,94 | 17,95 | -0,22% | 2.190.286,00 |
05.12.2023 | 17,95 | 18,00 | 17,95 | 17,99 | 0,11% | 1.053.119,00 |
04.12.2023 | 18,00 | 18,02 | 17,95 | 17,97 | -0,17% | 1.936.664,00 |
01.12.2023 | 17,97 | 18,02 | 17,97 | 18,00 | 0,06% | 1.388.029,00 |
30.11.2023 | 17,96 | 18,00 | 17,95 | 17,99 | 0,22% | 1.805.707,00 |
29.11.2023 | 18,05 | 18,05 | 17,95 | 17,95 | -1,05% | 3.081.452,00 |
28.11.2023 | 18,16 | 18,17 | 18,13 | 18,14 | 0,06% | 909.913,00 |
27.11.2023 | 18,13 | 18,17 | 18,07 | 18,13 | -0,17% | 1.428.889,00 |
24.11.2023 | 18,15 | 18,20 | 18,14 | 18,16 | 0,50% | 708.377,00 |
22.11.2023 | 18,05 | 18,09 | 18,05 | 18,07 | 0,11% | 1.841.155,00 |
21.11.2023 | 18,02 | 18,08 | 18,02 | 18,05 | 0,11% | 1.167.508,00 |
20.11.2023 | 18,03 | 18,06 | 18,00 | 18,03 | 0,00% | 1.043.178,00 |
17.11.2023 | 18,00 | 18,09 | 18,00 | 18,03 | 0,11% | 1.138.428,00 |
16.11.2023 | 17,99 | 18,04 | 17,98 | 18,01 | 0,06% | 1.270.001,00 |
15.11.2023 | 18,08 | 18,12 | 18,00 | 18,00 | -0,17% | 1.440.981,00 |
14.11.2023 | 18,02 | 18,07 | 17,95 | 18,03 | 0,28% | 2.106.880,00 |
13.11.2023 | 17,97 | 18,03 | 17,96 | 17,98 | -0,17% | 1.218.584,00 |
10.11.2023 | 17,94 | 18,03 | 17,94 | 18,01 | 0,11% | 1.518.648,00 |
09.11.2023 | 17,94 | 18,04 | 17,94 | 17,99 | 0,11% | 1.720.759,00 |
08.11.2023 | 17,99 | 18,02 | 17,94 | 17,97 | 0,06% | 1.524.563,00 |
07.11.2023 | 17,89 | 18,06 | 17,78 | 17,96 | 0,06% | 1.458.190,00 |
06.11.2023 | 18,06 | 18,06 | 17,88 | 17,95 | -0,99% | 1.447.669,00 |
03.11.2023 | 18,00 | 18,14 | 18,00 | 18,13 | 0,28% | 2.395.374,00 |