30,440€
0,86%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 30,26 | 30,32 | 30,24 | 30,31 | 0,43% | - |
| 03.02.2026 | 29,92 | 30,32 | 29,70 | 30,18 | 0,87% | 3,00 |
| 02.02.2026 | 30,08 | 30,23 | 28,20 | 29,92 | -0,40% | 1,00 |
| 30.01.2026 | 30,91 | 30,91 | 30,03 | 30,04 | -2,69% | - |
| 29.01.2026 | 30,47 | 31,46 | 30,36 | 30,87 | 0,29% | 90,00 |
| 28.01.2026 | 30,95 | 31,40 | 30,70 | 30,78 | -0,42% | - |
| 27.01.2026 | 30,37 | 31,04 | 30,37 | 30,91 | 1,38% | - |
| 26.01.2026 | 30,61 | 31,10 | 30,41 | 30,49 | -0,59% | - |
| 23.01.2026 | 30,40 | 30,77 | 30,11 | 30,67 | 0,89% | 50,00 |
| 22.01.2026 | 30,04 | 30,42 | 29,73 | 30,40 | 1,27% | - |
| 21.01.2026 | 29,21 | 30,16 | 29,21 | 30,02 | 2,81% | 73,00 |
| 20.01.2026 | 28,84 | 29,40 | 28,25 | 29,20 | 1,18% | 96,00 |
| 19.01.2026 | 28,63 | 28,86 | 28,16 | 28,86 | 0,42% | 600,00 |
| 16.01.2026 | 28,18 | 28,78 | 27,94 | 28,74 | 1,99% | 284,00 |
| 15.01.2026 | 26,83 | 28,56 | 26,83 | 28,18 | 5,46% | - |
| 14.01.2026 | 26,59 | 26,82 | 26,57 | 26,72 | 0,45% | 300,00 |
| 13.01.2026 | 26,36 | 26,74 | 26,21 | 26,60 | 1,10% | 167,00 |
| 12.01.2026 | 25,67 | 26,33 | 25,60 | 26,31 | 2,49% | 272,00 |
| 09.01.2026 | 25,25 | 25,69 | 25,22 | 25,67 | 1,78% | 23,00 |
| 08.01.2026 | 25,15 | 25,25 | 25,03 | 25,22 | 0,04% | 1.723,00 |
| 07.01.2026 | 24,99 | 25,37 | 24,30 | 25,21 | 0,88% | 372,00 |
| 06.01.2026 | 25,49 | 25,75 | 24,93 | 24,99 | -2,04% | 423,00 |
| 05.01.2026 | 24,72 | 25,57 | 24,72 | 25,51 | 3,15% | 623,00 |
| 02.01.2026 | 24,49 | 24,81 | 24,44 | 24,73 | 1,15% | 69,00 |
| 30.12.2025 | 24,45 | 24,46 | 24,41 | 24,45 | 0,25% | - |
| 29.12.2025 | 24,57 | 24,59 | 24,35 | 24,39 | -0,57% | - |
| 23.12.2025 | 24,59 | 24,62 | 24,45 | 24,53 | -0,28% | - |
| 22.12.2025 | 24,35 | 24,66 | 24,33 | 24,60 | 0,45% | - |
| 19.12.2025 | 24,37 | 24,56 | 24,33 | 24,49 | 0,25% | 23,00 |
| 18.12.2025 | 24,07 | 24,45 | 23,61 | 24,43 | 0,45% | 123,00 |
| 17.12.2025 | 23,95 | 24,41 | 23,93 | 24,32 | 0,83% | - |
| 16.12.2025 | 24,19 | 24,22 | 24,12 | 24,12 | -0,45% | - |
| 15.12.2025 | 24,25 | 24,44 | 24,08 | 24,23 | -0,16% | 220,00 |
| 12.12.2025 | 24,37 | 24,50 | 23,95 | 24,27 | 0,04% | 535,00 |
| 11.12.2025 | 24,55 | 24,55 | 24,20 | 24,26 | -0,70% | - |
| 10.12.2025 | 24,56 | 24,82 | 24,28 | 24,43 | -0,73% | 23,00 |
| 09.12.2025 | 24,75 | 24,82 | 24,42 | 24,61 | -0,73% | - |
| 08.12.2025 | 24,97 | 25,06 | 24,57 | 24,79 | -0,88% | 823,00 |
| 05.12.2025 | 24,99 | 25,24 | 24,91 | 25,01 | 0,32% | 1,00 |
| 04.12.2025 | 24,78 | 25,03 | 24,68 | 24,93 | 1,55% | 349,00 |
| 03.12.2025 | 24,52 | 24,77 | 24,46 | 24,55 | 0,49% | 45,00 |
| 02.12.2025 | 24,82 | 24,94 | 24,33 | 24,43 | -1,69% | 23,00 |
| 01.12.2025 | 24,62 | 24,89 | 24,42 | 24,85 | 0,85% | 238,00 |
| 28.11.2025 | 24,77 | 24,79 | 24,57 | 24,64 | -0,48% | 240,00 |
| 27.11.2025 | 24,61 | 25,02 | 24,56 | 24,76 | 0,61% | 200,00 |
| 26.11.2025 | 24,39 | 24,68 | 24,39 | 24,61 | 1,23% | 1.214,00 |
| 25.11.2025 | 24,27 | 24,66 | 24,10 | 24,31 | 0,08% | 22,00 |
| 24.11.2025 | 24,15 | 24,37 | 23,85 | 24,29 | 0,87% | 22,00 |
| 21.11.2025 | 24,32 | 24,37 | 23,74 | 24,08 | -1,67% | 66,00 |
| 20.11.2025 | 24,37 | 24,66 | 24,26 | 24,49 | -0,08% | - |
| 19.11.2025 | 24,47 | 24,53 | 24,47 | 24,51 | -0,33% | - |
| 18.11.2025 | 24,51 | 24,63 | 24,22 | 24,59 | -0,08% | - |
| 17.11.2025 | 24,81 | 25,11 | 24,59 | 24,61 | -1,16% | 66,00 |
| 14.11.2025 | 24,16 | 24,92 | 24,01 | 24,90 | 2,89% | 66,00 |
| 13.11.2025 | 22,43 | 24,21 | 22,42 | 24,20 | 8,13% | 713,00 |
| 12.11.2025 | 22,42 | 22,71 | 22,29 | 22,38 | 0,22% | - |
| 11.11.2025 | 21,91 | 22,35 | 21,81 | 22,33 | 1,92% | - |
| 10.11.2025 | 22,13 | 22,27 | 21,78 | 21,91 | -0,45% | - |
| 07.11.2025 | 21,81 | 22,26 | 21,67 | 22,01 | 0,69% | - |
| 06.11.2025 | 22,11 | 22,13 | 21,81 | 21,86 | -0,91% | - |
| 05.11.2025 | 21,91 | 22,07 | 21,83 | 22,06 | 0,73% | - |
| 04.11.2025 | 22,32 | 22,32 | 21,84 | 21,90 | -2,32% | - |
| 03.11.2025 | 22,40 | 22,42 | 22,40 | 22,42 | 0,09% | - |
| 31.10.2025 | 22,92 | 22,96 | 22,35 | 22,40 | -2,31% | - |
| 30.10.2025 | 22,89 | 22,93 | 22,53 | 22,93 | 0,26% | - |
| 29.10.2025 | 22,20 | 22,91 | 22,11 | 22,87 | 2,97% | 1.000,00 |
| 28.10.2025 | 22,27 | 22,29 | 21,86 | 22,21 | -0,22% | - |
| 27.10.2025 | 22,35 | 22,53 | 22,14 | 22,26 | -0,04% | - |
| 24.10.2025 | 22,47 | 22,62 | 22,23 | 22,27 | -0,80% | - |
| 23.10.2025 | 21,82 | 22,52 | 21,81 | 22,45 | 3,12% | 550,00 |
| 22.10.2025 | 21,18 | 21,90 | 21,15 | 21,77 | 2,45% | - |
| 21.10.2025 | 21,38 | 21,51 | 21,16 | 21,25 | -0,61% | - |
| 20.10.2025 | 21,33 | 21,61 | 21,31 | 21,38 | 0,56% | - |
| 17.10.2025 | 21,32 | 21,32 | 20,74 | 21,26 | -0,89% | 200,00 |
| 16.10.2025 | 21,24 | 21,54 | 21,17 | 21,45 | 0,66% | - |
| 15.10.2025 | 21,69 | 21,76 | 21,30 | 21,31 | -1,84% | - |
| 14.10.2025 | 21,45 | 21,72 | 21,24 | 21,71 | 0,98% | - |
| 13.10.2025 | 21,22 | 21,61 | 20,80 | 21,50 | 1,70% | 445,00 |
| 10.10.2025 | 21,76 | 21,81 | 21,12 | 21,14 | -2,98% | - |
| 09.10.2025 | 21,64 | 22,00 | 21,64 | 21,79 | 0,69% | - |
| 08.10.2025 | 21,58 | 21,85 | 21,46 | 21,64 | 0,23% | - |
| 07.10.2025 | 21,55 | 21,74 | 21,39 | 21,59 | 0,05% | - |
| 06.10.2025 | 21,45 | 21,69 | 21,35 | 21,58 | 0,56% | - |
| 03.10.2025 | 21,50 | 21,78 | 21,40 | 21,46 | -1,56% | - |
| 02.10.2025 | 21,83 | 21,91 | 21,78 | 21,80 | 0,09% | - |
| 01.10.2025 | 21,78 | 21,92 | 21,69 | 21,78 | -0,14% | - |
| 30.09.2025 | 21,93 | 21,97 | 21,64 | 21,81 | -0,68% | - |
| 29.09.2025 | 22,11 | 22,32 | 21,92 | 21,96 | 0,23% | - |
| 26.09.2025 | 22,08 | 22,18 | 21,90 | 21,91 | -0,72% | - |
| 25.09.2025 | 21,96 | 22,08 | 21,71 | 22,07 | 0,50% | - |
| 24.09.2025 | 21,96 | 22,03 | 21,71 | 21,96 | 0,41% | - |
| 23.09.2025 | 21,70 | 21,87 | 21,68 | 21,87 | 0,69% | - |
| 22.09.2025 | 21,49 | 21,72 | 21,30 | 21,72 | 1,02% | - |
| 19.09.2025 | 21,95 | 22,03 | 21,49 | 21,50 | -2,18% | - |
| 18.09.2025 | 21,39 | 22,00 | 21,37 | 21,98 | 1,10% | - |
| 17.09.2025 | 21,74 | 21,75 | 21,71 | 21,74 | 0,00% | - |
| 16.09.2025 | 21,71 | 21,75 | 21,55 | 21,74 | 0,28% | - |
| 15.09.2025 | 21,94 | 21,99 | 21,66 | 21,68 | -1,68% | - |
| 12.09.2025 | 22,06 | 22,07 | 21,96 | 22,05 | 1,38% | - |
| 11.09.2025 | 21,74 | 21,76 | 21,73 | 21,75 | 0,00% | - |