24,770€
0,65%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 21,86 | 21,99 | 21,70 | 21,75 | -1,23% | 212,00 |
| 09.09.2025 | 21,85 | 22,04 | 21,72 | 22,02 | 0,69% | - |
| 08.09.2025 | 21,98 | 22,17 | 21,74 | 21,87 | -0,55% | - |
| 05.09.2025 | 22,58 | 22,65 | 21,81 | 21,99 | -2,61% | - |
| 04.09.2025 | 22,55 | 22,59 | 22,28 | 22,58 | 0,13% | - |
| 03.09.2025 | 23,37 | 23,43 | 22,41 | 22,55 | -3,47% | 174,00 |
| 02.09.2025 | 23,53 | 23,59 | 23,04 | 23,36 | -0,72% | - |
| 01.09.2025 | 23,29 | 23,57 | 23,24 | 23,53 | 0,77% | 250,00 |
| 29.08.2025 | 23,37 | 23,47 | 23,11 | 23,35 | -0,09% | - |
| 28.08.2025 | 23,40 | 23,50 | 22,78 | 23,37 | -0,04% | 500,00 |
| 27.08.2025 | 23,43 | 23,61 | 23,22 | 23,38 | -0,21% | - |
| 26.08.2025 | 23,36 | 23,50 | 23,19 | 23,43 | 0,30% | - |
| 25.08.2025 | 23,63 | 23,63 | 23,28 | 23,36 | -1,14% | 50,00 |
| 22.08.2025 | 23,46 | 23,67 | 23,39 | 23,63 | 0,68% | - |
| 21.08.2025 | 23,29 | 23,47 | 23,11 | 23,47 | 1,08% | 300,00 |
| 20.08.2025 | 22,87 | 23,50 | 22,80 | 23,22 | 1,53% | - |
| 19.08.2025 | 22,87 | 23,18 | 22,81 | 22,87 | 0,00% | 178,00 |
| 18.08.2025 | 22,50 | 22,87 | 22,24 | 22,87 | 1,73% | - |
| 15.08.2025 | 22,67 | 22,69 | 22,30 | 22,48 | -0,79% | - |
| 14.08.2025 | 22,38 | 22,69 | 22,12 | 22,66 | 1,12% | 95,00 |
| 13.08.2025 | 22,07 | 22,45 | 21,97 | 22,41 | 1,63% | - |
| 12.08.2025 | 21,69 | 22,07 | 21,53 | 22,05 | 1,75% | - |
| 11.08.2025 | 21,79 | 21,84 | 21,48 | 21,67 | -0,64% | 1.000,00 |
| 08.08.2025 | 21,65 | 22,08 | 21,44 | 21,81 | 0,74% | 100,00 |
| 07.08.2025 | 22,56 | 23,60 | 21,38 | 21,65 | -4,08% | 450,00 |
| 06.08.2025 | 22,46 | 22,88 | 22,41 | 22,57 | 0,62% | - |
| 05.08.2025 | 22,51 | 22,72 | 22,39 | 22,43 | -0,27% | 100,00 |
| 04.08.2025 | 22,69 | 22,91 | 22,36 | 22,49 | -0,88% | 300,00 |
| 01.08.2025 | 22,89 | 22,96 | 22,48 | 22,69 | -0,87% | 1.032,00 |
| 31.07.2025 | 23,02 | 23,13 | 22,67 | 22,89 | -0,39% | 960,00 |
| 30.07.2025 | 23,27 | 23,42 | 22,81 | 22,98 | -1,16% | 2.304,00 |
| 29.07.2025 | 22,59 | 23,55 | 22,56 | 23,25 | 2,79% | 7.911,00 |
| 28.07.2025 | 22,29 | 22,66 | 22,26 | 22,62 | 1,57% | 1.140,00 |
| 25.07.2025 | 22,11 | 22,32 | 22,07 | 22,27 | 0,63% | 330,00 |
| 24.07.2025 | 22,59 | 22,68 | 21,95 | 22,13 | -2,04% | - |
| 23.07.2025 | 22,59 | 22,75 | 22,45 | 22,59 | 0,36% | - |
| 22.07.2025 | 22,59 | 22,68 | 22,42 | 22,51 | -0,35% | 1.911,00 |
| 21.07.2025 | 22,64 | 23,13 | 22,55 | 22,59 | -0,31% | - |
| 18.07.2025 | 22,76 | 22,87 | 22,59 | 22,66 | -0,18% | - |
| 17.07.2025 | 22,60 | 22,74 | 22,54 | 22,70 | 0,53% | - |
| 16.07.2025 | 23,05 | 23,06 | 22,45 | 22,58 | -2,12% | - |
| 15.07.2025 | 23,11 | 23,24 | 22,97 | 23,07 | -0,17% | - |
| 14.07.2025 | 23,08 | 23,41 | 22,99 | 23,11 | -0,43% | 16,00 |
| 11.07.2025 | 23,15 | 23,28 | 22,92 | 23,21 | 0,35% | - |