17,740€
-1,99%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,10 | 18,14 | 17,73 | 17,74 | -1,99% | 1.000,00 |
| 21.11.2024 | 17,61 | 18,10 | 17,41 | 18,10 | 2,78% | 30,00 |
| 20.11.2024 | 17,74 | 17,82 | 17,46 | 17,61 | -0,31% | 300,00 |
| 19.11.2024 | 17,87 | 17,96 | 17,48 | 17,67 | -1,15% | - |
| 18.11.2024 | 17,60 | 17,91 | 17,54 | 17,87 | 1,56% | 100,00 |
| 15.11.2024 | 17,49 | 17,69 | 17,16 | 17,60 | 0,37% | - |
| 14.11.2024 | 17,31 | 18,42 | 17,27 | 17,53 | 1,27% | 1.232,00 |
| 13.11.2024 | 17,43 | 17,54 | 17,16 | 17,31 | -0,66% | - |
| 12.11.2024 | 17,78 | 17,98 | 17,21 | 17,43 | -2,79% | - |
| 11.11.2024 | 17,87 | 18,05 | 17,53 | 17,93 | 0,34% | - |
| 08.11.2024 | 17,61 | 17,87 | 17,45 | 17,87 | 1,45% | - |
| 07.11.2024 | 17,15 | 17,64 | 17,12 | 17,61 | 2,44% | 250,00 |
| 06.11.2024 | 17,03 | 17,55 | 16,81 | 17,19 | 0,70% | - |
| 05.11.2024 | 16,79 | 17,07 | 16,79 | 17,07 | 1,58% | - |
| 04.11.2024 | 16,93 | 17,14 | 16,78 | 16,81 | -0,74% | - |
| 01.11.2024 | 16,83 | 17,04 | 16,77 | 16,93 | 0,59% | - |
| 31.10.2024 | 16,76 | 16,84 | 16,64 | 16,83 | 0,45% | - |
| 30.10.2024 | 16,64 | 16,84 | 16,55 | 16,76 | 0,21% | - |
| 29.10.2024 | 16,77 | 16,85 | 16,63 | 16,72 | -0,39% | - |
| 28.10.2024 | 16,93 | 17,00 | 16,45 | 16,79 | -0,36% | - |
| 25.10.2024 | 16,61 | 16,92 | 16,53 | 16,85 | 1,29% | - |
| 24.10.2024 | 16,55 | 16,92 | 16,55 | 16,63 | 0,39% | 500,00 |
| 23.10.2024 | 16,86 | 16,87 | 16,50 | 16,57 | -1,60% | - |
| 22.10.2024 | 16,82 | 16,90 | 16,63 | 16,84 | -0,12% | - |
| 21.10.2024 | 16,88 | 17,06 | 16,75 | 16,86 | -0,12% | - |
| 18.10.2024 | 17,01 | 17,21 | 16,82 | 16,88 | -0,91% | 600,00 |
| 17.10.2024 | 16,89 | 17,08 | 16,82 | 17,03 | 0,86% | - |
| 16.10.2024 | 16,93 | 17,03 | 16,82 | 16,89 | -0,24% | - |
| 15.10.2024 | 17,21 | 17,25 | 16,81 | 16,93 | -1,63% | - |
| 14.10.2024 | 17,25 | 17,26 | 17,06 | 17,21 | -0,12% | - |
| 11.10.2024 | 17,14 | 17,26 | 17,01 | 17,23 | 0,50% | - |
| 10.10.2024 | 16,93 | 17,14 | 16,82 | 17,14 | 1,24% | - |
| 09.10.2024 | 16,91 | 16,96 | 16,76 | 16,93 | 0,24% | - |
| 08.10.2024 | 17,25 | 17,25 | 16,89 | 16,89 | -2,62% | - |
| 07.10.2024 | 17,40 | 17,40 | 17,16 | 17,35 | 0,06% | - |
| 04.10.2024 | 17,07 | 17,44 | 17,03 | 17,34 | 1,79% | - |
| 03.10.2024 | 16,68 | 17,09 | 16,56 | 17,03 | 1,98% | - |
| 02.10.2024 | 16,72 | 16,91 | 16,66 | 16,70 | 0,15% | - |
| 01.10.2024 | 16,43 | 16,77 | 16,36 | 16,68 | 1,61% | - |
| 30.09.2024 | 16,43 | 16,70 | 16,38 | 16,41 | 0,24% | - |
| 27.09.2024 | 16,40 | 16,48 | 16,21 | 16,37 | -0,15% | 306,00 |
| 26.09.2024 | 16,45 | 16,56 | 16,13 | 16,40 | 0,15% | - |
| 25.09.2024 | 16,69 | 16,71 | 16,33 | 16,37 | -1,92% | 25,00 |
| 24.09.2024 | 16,64 | 16,89 | 16,58 | 16,69 | 0,45% | - |
| 23.09.2024 | 16,49 | 16,64 | 16,36 | 16,62 | 0,76% | - |
| 20.09.2024 | 16,48 | 16,56 | 16,39 | 16,49 | 0,09% | 180,00 |
| 19.09.2024 | 16,21 | 16,56 | 16,21 | 16,48 | 1,51% | - |
| 18.09.2024 | 16,41 | 16,44 | 16,11 | 16,23 | -1,07% | - |
| 17.09.2024 | 16,38 | 16,60 | 16,34 | 16,41 | 0,31% | 1.412,00 |
| 16.09.2024 | 16,12 | 16,38 | 16,06 | 16,36 | 1,46% | - |
| 13.09.2024 | 16,10 | 16,26 | 16,08 | 16,12 | 0,12% | - |
| 12.09.2024 | 15,96 | 16,18 | 15,94 | 16,10 | 0,78% | - |
| 11.09.2024 | 15,90 | 16,09 | 15,81 | 15,98 | 0,63% | - |
| 10.09.2024 | 16,16 | 16,44 | 15,77 | 15,88 | -1,98% | - |
| 09.09.2024 | 16,11 | 16,28 | 16,04 | 16,20 | 1,38% | - |
| 06.09.2024 | 16,18 | 16,34 | 15,96 | 15,98 | -1,39% | 150,00 |
| 05.09.2024 | 16,41 | 16,45 | 16,02 | 16,20 | -1,40% | - |
| 04.09.2024 | 16,37 | 16,72 | 16,33 | 16,43 | -0,24% | - |
| 03.09.2024 | 16,91 | 17,06 | 16,44 | 16,47 | -2,57% | - |
| 02.09.2024 | 17,09 | 17,10 | 16,86 | 16,91 | -1,17% | - |
| 30.08.2024 | 17,06 | 17,15 | 16,97 | 17,11 | 0,38% | - |
| 29.08.2024 | 16,82 | 17,13 | 16,75 | 17,04 | 1,43% | - |
| 28.08.2024 | 16,86 | 16,99 | 16,76 | 16,80 | -0,33% | - |
| 27.08.2024 | 16,90 | 17,08 | 16,82 | 16,86 | -0,24% | - |
| 26.08.2024 | 16,73 | 16,92 | 16,71 | 16,90 | 0,78% | - |
| 23.08.2024 | 16,46 | 16,82 | 16,46 | 16,77 | 1,88% | - |
| 22.08.2024 | 16,77 | 16,86 | 16,43 | 16,46 | -1,88% | - |
| 21.08.2024 | 16,55 | 16,82 | 16,32 | 16,77 | 1,57% | - |
| 20.08.2024 | 16,75 | 16,86 | 16,50 | 16,51 | -1,29% | - |
| 19.08.2024 | 16,55 | 16,75 | 16,53 | 16,73 | 1,06% | - |
| 16.08.2024 | 16,69 | 16,79 | 16,55 | 16,55 | -0,69% | 50,00 |
| 15.08.2024 | 16,74 | 16,83 | 16,56 | 16,67 | -0,45% | - |
| 14.08.2024 | 16,46 | 16,81 | 16,37 | 16,74 | 1,73% | - |
| 13.08.2024 | 16,49 | 16,62 | 16,30 | 16,46 | 0,06% | 425,00 |
| 12.08.2024 | 16,24 | 16,49 | 16,24 | 16,45 | 1,51% | - |
| 09.08.2024 | 16,38 | 16,44 | 15,93 | 16,20 | -1,34% | - |
| 08.08.2024 | 14,02 | 16,67 | 13,95 | 16,42 | 17,71% | 1.500,00 |
| 07.08.2024 | 13,85 | 14,26 | 13,85 | 13,95 | 0,90% | - |
| 06.08.2024 | 13,82 | 14,14 | 13,72 | 13,83 | -0,18% | 250,00 |
| 05.08.2024 | 14,26 | 14,26 | 13,63 | 13,85 | -2,64% | 92,00 |
| 02.08.2024 | 14,65 | 14,79 | 14,03 | 14,23 | -3,95% | - |
| 01.08.2024 | 15,05 | 15,08 | 14,73 | 14,81 | -1,43% | - |
| 31.07.2024 | 14,84 | 15,10 | 14,84 | 15,03 | 1,52% | - |
| 30.07.2024 | 14,65 | 14,85 | 14,55 | 14,80 | 1,06% | - |
| 29.07.2024 | 14,74 | 14,88 | 14,58 | 14,65 | -0,27% | - |
| 26.07.2024 | 14,64 | 14,81 | 14,49 | 14,69 | 0,31% | - |
| 25.07.2024 | 14,44 | 14,70 | 14,31 | 14,64 | 1,00% | 272,00 |
| 24.07.2024 | 14,63 | 14,68 | 14,43 | 14,50 | -1,02% | - |
| 23.07.2024 | 14,78 | 14,80 | 14,57 | 14,65 | -1,01% | - |
| 22.07.2024 | 14,70 | 14,87 | 14,60 | 14,80 | 0,65% | 919,00 |
| 19.07.2024 | 14,72 | 14,80 | 14,58 | 14,70 | -0,37% | - |
| 18.07.2024 | 14,29 | 14,88 | 14,29 | 14,76 | 3,25% | - |
| 17.07.2024 | 14,36 | 14,54 | 14,23 | 14,29 | -0,45% | - |
| 16.07.2024 | 14,29 | 14,39 | 14,21 | 14,36 | 0,45% | - |
| 15.07.2024 | 14,31 | 14,42 | 14,22 | 14,29 | -0,03% | 350,00 |
| 12.07.2024 | 14,15 | 14,45 | 14,15 | 14,30 | 1,02% | - |
| 11.07.2024 | 14,05 | 14,18 | 13,94 | 14,15 | 0,75% | - |
| 10.07.2024 | 14,04 | 14,10 | 13,93 | 14,05 | 0,07% | - |
| 09.07.2024 | 14,10 | 14,15 | 13,92 | 14,04 | -0,43% | 217,00 |
| 08.07.2024 | 14,32 | 14,33 | 14,05 | 14,10 | -1,54% | - |