22,290€
0,72%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 23,21 | 23,35 | 23,08 | 23,13 | -0,43% | 16,00 |
| 09.07.2025 | 23,33 | 23,56 | 23,13 | 23,23 | -0,39% | 34,00 |
| 08.07.2025 | 22,82 | 23,34 | 22,81 | 23,32 | 2,19% | - |
| 07.07.2025 | 22,75 | 22,95 | 22,66 | 22,82 | 0,22% | - |
| 04.07.2025 | 22,80 | 23,52 | 22,69 | 22,77 | -0,22% | - |
| 03.07.2025 | 22,68 | 22,98 | 22,66 | 22,82 | 0,62% | - |
| 02.07.2025 | 22,40 | 22,68 | 22,40 | 22,68 | 1,25% | - |
| 01.07.2025 | 22,53 | 22,56 | 22,27 | 22,40 | -0,67% | - |
| 30.06.2025 | 22,42 | 22,56 | 22,38 | 22,55 | 0,67% | - |
| 27.06.2025 | 22,42 | 22,46 | 21,96 | 22,40 | -0,09% | - |
| 26.06.2025 | 22,10 | 22,47 | 21,99 | 22,42 | 1,45% | - |
| 25.06.2025 | 22,57 | 22,60 | 22,07 | 22,10 | -2,00% | - |
| 24.06.2025 | 22,55 | 22,82 | 22,24 | 22,55 | -1,66% | - |
| 23.06.2025 | 23,30 | 23,30 | 22,76 | 22,93 | -0,09% | - |
| 20.06.2025 | 23,14 | 23,37 | 22,91 | 22,95 | -0,91% | - |
| 19.06.2025 | 23,01 | 23,36 | 22,85 | 23,16 | 0,56% | 130,00 |
| 18.06.2025 | 22,99 | 23,17 | 22,96 | 23,03 | 0,17% | - |
| 17.06.2025 | 22,61 | 23,54 | 22,53 | 22,99 | 1,50% | - |
| 16.06.2025 | 22,39 | 22,99 | 22,20 | 22,65 | 1,16% | - |
| 13.06.2025 | 22,25 | 22,95 | 22,21 | 22,39 | -0,40% | - |
| 12.06.2025 | 22,02 | 22,49 | 21,92 | 22,48 | 2,00% | - |
| 11.06.2025 | 22,15 | 22,23 | 21,93 | 22,04 | -0,32% | - |
| 10.06.2025 | 21,81 | 22,23 | 21,75 | 22,11 | 1,38% | - |
| 09.06.2025 | 21,25 | 22,06 | 21,19 | 21,81 | 2,64% | 1.773,00 |
| 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% | - |