21,250€
0,76%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,09 | 21,29 | 20,98 | 21,25 | 0,76% | 145,00 |
| 05.06.2025 | 21,05 | 21,25 | 20,98 | 21,09 | 0,09% | - |
| 04.06.2025 | 21,48 | 21,59 | 21,03 | 21,07 | -1,82% | - |
| 03.06.2025 | 20,85 | 21,46 | 20,73 | 21,46 | 2,93% | - |
| 02.06.2025 | 20,26 | 20,87 | 20,10 | 20,85 | 2,91% | - |
| 30.05.2025 | 20,17 | 20,45 | 20,10 | 20,26 | 0,45% | - |
| 29.05.2025 | 20,18 | 20,46 | 20,01 | 20,17 | 0,05% | - |
| 28.05.2025 | 19,97 | 20,30 | 19,90 | 20,16 | 0,98% | 50,00 |
| 27.05.2025 | 19,36 | 19,98 | 19,34 | 19,97 | 3,10% | - |
| 26.05.2025 | 18,92 | 19,39 | 18,92 | 19,37 | 2,60% | - |
| 23.05.2025 | 19,04 | 19,28 | 18,65 | 18,88 | -1,05% | - |
| 22.05.2025 | 18,90 | 19,19 | 18,86 | 19,08 | 0,69% | - |
| 21.05.2025 | 18,91 | 19,26 | 18,87 | 18,95 | -0,03% | - |
| 20.05.2025 | 19,04 | 19,14 | 18,66 | 18,95 | -0,73% | - |
| 19.05.2025 | 18,56 | 19,09 | 18,55 | 19,09 | 2,36% | - |
| 16.05.2025 | 18,65 | 18,75 | 18,49 | 18,65 | -0,08% | - |
| 15.05.2025 | 19,17 | 20,57 | 18,27 | 18,67 | -2,74% | - |
| 14.05.2025 | 18,84 | 19,29 | 18,83 | 19,19 | 1,86% | - |
| 13.05.2025 | 18,68 | 18,88 | 18,58 | 18,84 | 0,67% | - |
| 12.05.2025 | 18,93 | 19,11 | 18,59 | 18,72 | -1,08% | - |
| 09.05.2025 | 18,90 | 19,12 | 18,86 | 18,92 | 0,13% | - |
| 08.05.2025 | 18,63 | 19,01 | 18,59 | 18,90 | 1,45% | - |
| 07.05.2025 | 18,50 | 18,71 | 18,48 | 18,63 | 0,70% | - |
| 06.05.2025 | 18,37 | 18,59 | 18,24 | 18,50 | 0,60% | - |
| 05.05.2025 | 18,83 | 18,83 | 18,37 | 18,39 | -2,39% | - |
| 02.05.2025 | 18,54 | 18,85 | 18,34 | 18,84 | 1,62% | - |
| 30.04.2025 | 18,37 | 18,61 | 18,22 | 18,54 | 0,93% | - |
| 29.04.2025 | 18,21 | 18,44 | 18,07 | 18,37 | 0,88% | - |
| 28.04.2025 | 18,02 | 18,66 | 17,94 | 18,21 | 1,11% | 30,00 |
| 25.04.2025 | 17,70 | 18,02 | 17,68 | 18,01 | 1,81% | 211,00 |
| 24.04.2025 | 17,42 | 17,82 | 17,33 | 17,69 | 1,52% | - |
| 23.04.2025 | 17,24 | 17,64 | 17,23 | 17,42 | 1,07% | - |
| 22.04.2025 | 17,27 | 17,31 | 17,00 | 17,24 | -0,46% | - |
| 17.04.2025 | 16,73 | 17,39 | 16,73 | 17,32 | 3,50% | - |
| 16.04.2025 | 16,77 | 16,96 | 16,53 | 16,73 | -0,42% | - |
| 15.04.2025 | 16,29 | 16,89 | 16,06 | 16,80 | 3,23% | 40,00 |
| 14.04.2025 | 16,30 | 16,53 | 16,13 | 16,28 | -0,09% | - |
| 11.04.2025 | 17,00 | 17,00 | 15,75 | 16,29 | -4,01% | - |
| 10.04.2025 | 18,39 | 18,68 | 16,47 | 16,97 | -7,77% | - |
| 09.04.2025 | 16,68 | 18,57 | 15,97 | 18,40 | 10,11% | - |
| 08.04.2025 | 16,78 | 17,49 | 16,48 | 16,71 | -0,45% | 200,00 |
| 07.04.2025 | 16,76 | 17,16 | 15,70 | 16,79 | -1,50% | - |
| 04.04.2025 | 18,79 | 18,90 | 16,99 | 17,04 | -9,27% | 870,00 |
| 03.04.2025 | 19,66 | 19,67 | 18,58 | 18,78 | -5,60% | 130,00 |
| 02.04.2025 | 19,64 | 19,94 | 19,56 | 19,90 | 1,32% | - |
| 01.04.2025 | 19,81 | 19,92 | 19,55 | 19,64 | -0,86% | 150,00 |
| 31.03.2025 | 20,21 | 20,23 | 19,61 | 19,81 | -2,39% | - |
| 28.03.2025 | 19,92 | 20,62 | 19,92 | 20,29 | -1,27% | - |
| 27.03.2025 | 20,23 | 20,59 | 20,07 | 20,55 | 1,43% | - |
| 26.03.2025 | 20,16 | 20,49 | 20,04 | 20,26 | 0,50% | - |
| 25.03.2025 | 20,03 | 20,16 | 19,87 | 20,16 | 0,67% | - |
| 24.03.2025 | 20,04 | 20,09 | 19,61 | 20,03 | -0,05% | 744,00 |
| 21.03.2025 | 20,17 | 20,26 | 19,74 | 20,04 | -0,77% | - |
| 20.03.2025 | 20,35 | 20,45 | 20,15 | 20,19 | -0,79% | - |
| 19.03.2025 | 20,27 | 20,48 | 20,17 | 20,35 | 0,39% | - |
| 18.03.2025 | 20,04 | 20,40 | 19,92 | 20,27 | 1,17% | - |
| 17.03.2025 | 20,16 | 20,24 | 19,86 | 20,04 | -0,77% | - |
| 14.03.2025 | 19,97 | 20,22 | 19,86 | 20,19 | 1,51% | 30,00 |
| 13.03.2025 | 20,05 | 20,10 | 19,83 | 19,89 | -1,00% | - |
| 12.03.2025 | 19,49 | 20,19 | 19,43 | 20,09 | 3,37% | - |
| 11.03.2025 | 19,45 | 19,54 | 19,22 | 19,44 | 0,10% | - |
| 10.03.2025 | 19,98 | 20,14 | 19,24 | 19,42 | -2,83% | - |
| 07.03.2025 | 19,68 | 19,98 | 19,62 | 19,98 | 1,50% | - |
| 06.03.2025 | 19,81 | 19,93 | 19,56 | 19,69 | -0,63% | - |
| 05.03.2025 | 20,21 | 20,35 | 19,63 | 19,81 | -1,83% | - |
| 04.03.2025 | 20,28 | 20,51 | 19,85 | 20,18 | -0,44% | - |
| 03.03.2025 | 20,27 | 20,49 | 20,13 | 20,27 | 0,30% | - |
| 28.02.2025 | 19,90 | 20,25 | 19,74 | 20,21 | 1,30% | - |
| 27.02.2025 | 19,89 | 20,13 | 19,84 | 19,95 | 0,25% | - |
| 26.02.2025 | 19,96 | 20,04 | 19,80 | 19,90 | -0,13% | 100,00 |
| 25.02.2025 | 20,47 | 20,56 | 19,87 | 19,93 | -2,52% | - |
| 24.02.2025 | 20,99 | 20,99 | 20,43 | 20,44 | -1,87% | 1.000,00 |
| 21.02.2025 | 20,71 | 21,09 | 20,54 | 20,83 | 0,58% | - |
| 20.02.2025 | 18,32 | 20,93 | 18,32 | 20,71 | 13,05% | 275,00 |
| 19.02.2025 | 18,17 | 18,42 | 18,16 | 18,32 | 0,85% | - |
| 18.02.2025 | 18,03 | 18,23 | 17,93 | 18,17 | 0,75% | - |
| 17.02.2025 | 17,78 | 18,04 | 17,74 | 18,03 | 1,35% | - |
| 14.02.2025 | 18,02 | 18,08 | 17,73 | 17,79 | -1,41% | - |
| 13.02.2025 | 18,34 | 18,45 | 17,95 | 18,05 | -1,61% | - |
| 12.02.2025 | 18,52 | 18,53 | 18,20 | 18,34 | -0,95% | - |
| 11.02.2025 | 18,55 | 18,64 | 18,36 | 18,52 | -0,19% | 100,00 |
| 10.02.2025 | 18,35 | 18,64 | 18,32 | 18,55 | 1,45% | - |
| 07.02.2025 | 18,29 | 18,48 | 18,24 | 18,29 | -0,05% | - |
| 06.02.2025 | 18,67 | 18,72 | 18,28 | 18,30 | -2,01% | 260,00 |
| 05.02.2025 | 18,35 | 18,68 | 18,26 | 18,67 | 1,74% | 375,00 |
| 04.02.2025 | 18,20 | 18,44 | 18,06 | 18,35 | 0,85% | - |
| 03.02.2025 | 17,61 | 18,25 | 17,53 | 18,20 | 0,83% | - |
| 31.01.2025 | 17,71 | 18,22 | 17,69 | 18,05 | 1,92% | - |
| 30.01.2025 | 17,83 | 17,91 | 17,51 | 17,71 | -0,56% | 20,00 |
| 29.01.2025 | 17,70 | 17,89 | 17,67 | 17,81 | 0,62% | - |
| 28.01.2025 | 17,94 | 17,99 | 17,56 | 17,70 | -1,59% | - |
| 27.01.2025 | 17,68 | 17,99 | 17,55 | 17,98 | 1,07% | - |
| 24.01.2025 | 18,29 | 18,37 | 17,52 | 17,79 | -2,71% | - |
| 23.01.2025 | 18,15 | 18,36 | 18,15 | 18,29 | 0,72% | - |
| 22.01.2025 | 18,07 | 18,23 | 17,95 | 18,16 | 0,47% | - |
| 21.01.2025 | 18,18 | 18,28 | 17,97 | 18,07 | -0,63% | 325,00 |
| 20.01.2025 | 18,05 | 18,37 | 17,97 | 18,19 | 0,75% | - |
| 17.01.2025 | 18,08 | 18,29 | 18,03 | 18,05 | -0,14% | - |
| 16.01.2025 | 18,17 | 18,37 | 17,84 | 18,08 | -0,50% | 100,00 |
| 15.01.2025 | 17,85 | 18,20 | 17,85 | 18,17 | 1,79% | - |