36,610€
-0,49%
Echtzeit-Aktienkurs SBM OFFSHORE N.V. EO-,25
Bid:
Ask:
Aktienkurse zur SBM OFFSHORE N.V. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 36,79 | 36,88 | 36,22 | 36,61 | -0,49% | 27,00 |
| 17.09.2026 | 36,38 | 36,86 | 36,02 | 36,79 | 1,49% | 11.897,00 |
| 16.09.2026 | 35,99 | 36,72 | 35,97 | 36,25 | 0,92% | 1.619,00 |
| 15.09.2026 | 35,19 | 35,96 | 35,01 | 35,92 | 2,10% | 1.610,00 |
| 14.09.2026 | 35,55 | 36,07 | 35,10 | 35,18 | -1,51% | 3.627,00 |
| 11.09.2026 | 35,67 | 36,02 | 35,40 | 35,72 | 0,42% | 840,00 |
| 10.09.2026 | 36,14 | 36,31 | 35,56 | 35,57 | -1,71% | 1.904,00 |
| 09.09.2026 | 36,72 | 36,82 | 35,98 | 36,19 | -1,07% | 978,00 |
| 08.09.2026 | 36,25 | 36,79 | 36,15 | 36,58 | 0,88% | 3.530,00 |
| 07.09.2026 | 35,33 | 36,27 | 35,32 | 36,26 | 2,63% | 750,00 |
| 04.09.2026 | 35,54 | 35,68 | 35,16 | 35,33 | -0,45% | 6.657,00 |
| 03.09.2026 | 34,97 | 35,61 | 34,84 | 35,49 | 1,52% | 5.620,00 |
| 02.09.2026 | 35,72 | 35,94 | 34,53 | 34,96 | -2,05% | 1.585,00 |
| 01.09.2026 | 35,09 | 35,89 | 35,09 | 35,69 | 1,71% | 1.843,00 |
| 31.08.2026 | 34,24 | 35,62 | 34,24 | 35,09 | 3,27% | 9.271,00 |
| 28.08.2026 | 34,12 | 34,74 | 33,98 | 33,98 | -0,41% | 87,00 |
| 27.08.2026 | 34,20 | 34,55 | 33,90 | 34,12 | -0,03% | 4.134,00 |
| 26.08.2026 | 34,42 | 34,42 | 33,91 | 34,13 | -0,96% | 1.144,00 |
| 25.08.2026 | 33,88 | 34,49 | 33,77 | 34,46 | 1,95% | 700,00 |
| 24.08.2026 | 34,45 | 34,46 | 33,58 | 33,80 | -1,89% | 2.230,00 |
| 21.08.2026 | 35,16 | 35,18 | 34,35 | 34,45 | -2,16% | 1.875,00 |
| 20.08.2026 | 35,65 | 35,73 | 35,15 | 35,21 | -1,07% | 17,00 |
| 19.08.2026 | 35,87 | 36,39 | 35,42 | 35,59 | -3,02% | 3.074,00 |
| 05.05.2026 | 36,35 | 36,82 | 36,27 | 36,70 | 1,13% | 4.709,00 |
| 04.05.2026 | 36,65 | 36,73 | 35,96 | 36,29 | -0,49% | 924,00 |
| 30.04.2026 | 35,65 | 36,55 | 35,55 | 36,47 | 1,73% | 870,00 |
| 29.04.2026 | 36,10 | 36,68 | 35,75 | 35,85 | -0,39% | 692,00 |
| 28.04.2026 | 36,19 | 36,59 | 35,92 | 35,99 | -0,66% | 1.020,00 |
| 27.04.2026 | 36,25 | 37,02 | 35,94 | 36,23 | -0,28% | 511,00 |
| 24.04.2026 | 35,65 | 36,70 | 35,62 | 36,33 | 1,96% | 2.050,00 |
| 23.04.2026 | 35,32 | 35,99 | 35,19 | 35,63 | 0,17% | 2.216,00 |
| 22.04.2026 | 34,60 | 35,78 | 34,60 | 35,57 | 3,25% | 5.002,00 |
| 21.04.2026 | 34,75 | 34,75 | 34,24 | 34,45 | -0,75% | 504,00 |
| 20.04.2026 | 33,57 | 34,82 | 33,57 | 34,71 | 3,06% | 1.029,00 |
| 17.04.2026 | 35,41 | 35,41 | 33,61 | 33,68 | -5,42% | 4.217,00 |
| 16.04.2026 | 35,35 | 35,93 | 34,92 | 35,61 | 1,08% | 122,00 |
| 15.04.2026 | 36,03 | 36,09 | 35,09 | 35,23 | -2,60% | 1.864,00 |
| 14.04.2026 | 37,05 | 37,12 | 36,09 | 36,17 | -2,59% | 1.535,00 |
| 13.04.2026 | 36,95 | 37,40 | 36,87 | 37,13 | 1,12% | 5.196,00 |
| 10.04.2026 | 37,27 | 37,27 | 36,51 | 36,72 | -1,79% | 1.545,00 |
| 09.04.2026 | 35,59 | 37,57 | 35,53 | 37,39 | 4,53% | 3.209,00 |
| 08.04.2026 | 35,94 | 36,03 | 34,48 | 35,77 | -2,45% | 4.731,00 |
| 07.04.2026 | 35,49 | 36,97 | 35,45 | 36,67 | 3,15% | 1.387,00 |
| 02.04.2026 | 33,76 | 35,64 | 33,76 | 35,55 | 2,86% | 2.219,00 |
| 01.04.2026 | 34,94 | 35,14 | 34,18 | 34,56 | -1,68% | 2.463,00 |
| 31.03.2026 | 34,48 | 35,23 | 33,92 | 35,15 | 2,60% | 1.038,00 |
| 30.03.2026 | 34,53 | 34,94 | 34,01 | 34,26 | -0,15% | 3.101,00 |
| 27.03.2026 | 35,53 | 35,59 | 34,29 | 34,31 | -3,16% | 2.320,00 |
| 26.03.2026 | 34,67 | 35,81 | 34,57 | 35,43 | 1,55% | 1.679,00 |
| 25.03.2026 | 34,87 | 35,34 | 33,95 | 34,89 | 0,06% | 11.316,00 |
| 24.03.2026 | 33,54 | 35,05 | 33,52 | 34,87 | 3,41% | 2.729,00 |
| 23.03.2026 | 32,25 | 33,77 | 32,03 | 33,72 | 2,87% | 3.219,00 |
| 20.03.2026 | 34,63 | 34,87 | 32,71 | 32,78 | -5,61% | 4.459,00 |
| 19.03.2026 | 33,27 | 34,99 | 33,14 | 34,73 | 4,45% | 4.213,00 |
| 18.03.2026 | 33,39 | 33,73 | 33,11 | 33,25 | 0,33% | 846,00 |
| 17.03.2026 | 32,95 | 33,34 | 32,39 | 33,14 | 0,24% | 1.348,00 |
| 16.03.2026 | 32,69 | 33,11 | 32,26 | 33,06 | 1,66% | 2.624,00 |
| 13.03.2026 | 32,76 | 33,22 | 32,51 | 32,52 | -0,73% | 1.706,00 |
| 12.03.2026 | 33,66 | 33,69 | 32,35 | 32,76 | -2,64% | 3.909,00 |
| 11.03.2026 | 32,97 | 33,73 | 32,73 | 33,65 | 2,47% | 1.698,00 |
| 10.03.2026 | 32,17 | 33,31 | 32,13 | 32,84 | 2,11% | 2.958,00 |
| 09.03.2026 | 30,16 | 32,57 | 29,99 | 32,16 | 3,57% | 4.401,00 |
| 06.03.2026 | 31,17 | 31,17 | 30,19 | 31,05 | 0,13% | 4.489,00 |
| 05.03.2026 | 31,25 | 31,59 | 30,77 | 31,01 | -1,34% | 7.644,00 |
| 04.03.2026 | 31,36 | 31,55 | 31,03 | 31,43 | -0,44% | 7.200,00 |
| 03.03.2026 | 31,83 | 31,87 | 30,51 | 31,57 | -1,56% | 2.385,00 |
| 02.03.2026 | 32,49 | 33,26 | 31,36 | 32,07 | -1,32% | 5.349,00 |
| 27.02.2026 | 32,42 | 32,69 | 32,12 | 32,50 | 0,06% | 1.320,00 |
| 26.02.2026 | 32,06 | 32,93 | 31,52 | 32,48 | 0,84% | 3.164,00 |
| 25.02.2026 | 32,16 | 32,67 | 31,81 | 32,21 | 0,22% | 6.564,00 |
| 24.02.2026 | 31,19 | 32,19 | 31,16 | 32,14 | 3,11% | 2.144,00 |
| 23.02.2026 | 30,95 | 31,23 | 30,76 | 31,17 | 0,32% | 1.822,00 |
| 20.02.2026 | 31,00 | 31,11 | 30,63 | 31,07 | 0,23% | 3.468,00 |
| 19.02.2026 | 30,82 | 31,41 | 30,80 | 31,00 | 0,62% | 687,00 |
| 18.02.2026 | 30,34 | 31,20 | 30,31 | 30,81 | 1,62% | 8.020,00 |
| 17.02.2026 | 30,42 | 30,66 | 30,19 | 30,32 | -0,52% | 795,00 |
| 16.02.2026 | 29,95 | 30,69 | 29,73 | 30,48 | 1,94% | 1.076,00 |
| 13.02.2026 | 29,55 | 30,11 | 29,51 | 29,90 | 1,08% | 2.000,00 |
| 12.02.2026 | 29,88 | 30,45 | 29,27 | 29,58 | -1,33% | 4.556,00 |
| 11.02.2026 | 29,56 | 29,98 | 29,40 | 29,98 | 1,46% | 2.304,00 |
| 10.02.2026 | 29,57 | 29,88 | 29,38 | 29,55 | -0,14% | 222,00 |
| 09.02.2026 | 29,47 | 29,78 | 29,21 | 29,59 | 0,54% | 529,00 |
| 06.02.2026 | 28,96 | 29,54 | 28,67 | 29,43 | 1,62% | 718,00 |
| 05.02.2026 | 29,63 | 29,65 | 28,88 | 28,96 | -2,00% | 6.555,00 |
| 04.02.2026 | 30,36 | 30,77 | 29,51 | 29,55 | -2,48% | 2.190,00 |
| 03.02.2026 | 29,96 | 30,34 | 29,71 | 30,30 | 1,27% | 6.490,00 |
| 02.02.2026 | 29,19 | 29,97 | 28,20 | 29,92 | -0,93% | 1.365,00 |
| 30.01.2026 | 30,75 | 30,79 | 30,06 | 30,20 | -2,01% | 2.219,00 |
| 29.01.2026 | 30,63 | 31,47 | 30,34 | 30,82 | 1,15% | 5.477,00 |
| 28.01.2026 | 31,05 | 31,40 | 30,47 | 30,47 | -0,94% | 4.620,00 |
| 27.01.2026 | 30,53 | 31,07 | 30,51 | 30,76 | 0,92% | 2.636,00 |
| 26.01.2026 | 30,98 | 30,99 | 30,41 | 30,48 | -0,42% | 1.096,00 |
| 23.01.2026 | 30,33 | 30,78 | 30,11 | 30,61 | 0,92% | 713,00 |
| 22.01.2026 | 29,99 | 30,40 | 29,73 | 30,33 | 1,27% | 695,00 |
| 21.01.2026 | 29,33 | 30,09 | 29,32 | 29,95 | 2,25% | 73,00 |
| 20.01.2026 | 28,75 | 29,38 | 28,25 | 29,29 | 1,67% | 14.763,00 |
| 19.01.2026 | 28,39 | 28,83 | 28,16 | 28,81 | 0,00% | 3.882,00 |
| 16.01.2026 | 28,20 | 28,82 | 27,94 | 28,81 | 2,27% | 828,00 |
| 15.01.2026 | 26,93 | 28,57 | 26,84 | 28,17 | 4,96% | 4.495,00 |
| 14.01.2026 | 26,61 | 26,91 | 26,56 | 26,84 | 0,90% | 30,00 |