16,610€
-0,60%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 16,68 | 16,95 | 15,97 | 16,63 | -0,48% | - |
| 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% | - |
| 14.01.2025 | 18,31 | 18,32 | 17,80 | 17,85 | -2,11% | - |
| 13.01.2025 | 18,03 | 18,28 | 17,87 | 18,23 | 1,14% | - |
| 10.01.2025 | 17,23 | 18,16 | 17,18 | 18,03 | 4,64% | - |
| 09.01.2025 | 17,19 | 17,26 | 17,06 | 17,23 | 0,20% | - |
| 08.01.2025 | 17,37 | 17,46 | 17,12 | 17,19 | -1,04% | - |
| 07.01.2025 | 17,35 | 17,45 | 17,13 | 17,37 | 0,14% | - |
| 06.01.2025 | 17,23 | 17,40 | 16,99 | 17,35 | 1,05% | - |
| 03.01.2025 | 17,04 | 17,28 | 17,04 | 17,17 | 0,76% | 520,00 |
| 02.01.2025 | 16,86 | 17,37 | 16,77 | 17,04 | 1,04% | 850,00 |
| 30.12.2024 | 16,92 | 16,99 | 16,84 | 16,86 | -0,12% | - |
| 27.12.2024 | 16,78 | 17,07 | 16,76 | 16,88 | 0,72% | - |
| 23.12.2024 | 16,78 | 16,82 | 16,63 | 16,76 | 0,00% | - |
| 20.12.2024 | 16,80 | 16,84 | 16,49 | 16,76 | -0,24% | - |
| 19.12.2024 | 16,56 | 16,85 | 16,38 | 16,80 | 1,45% | - |
| 18.12.2024 | 16,40 | 16,68 | 16,38 | 16,56 | 0,98% | - |
| 17.12.2024 | 16,63 | 16,63 | 16,37 | 16,40 | -1,38% | - |
| 16.12.2024 | 16,75 | 16,81 | 16,63 | 16,63 | -0,60% | - |
| 13.12.2024 | 16,73 | 16,88 | 16,71 | 16,73 | 0,03% | - |
| 12.12.2024 | 16,69 | 16,98 | 16,63 | 16,73 | 0,24% | 200,00 |
| 11.12.2024 | 16,82 | 17,14 | 16,59 | 16,69 | -0,80% | - |
| 10.12.2024 | 17,02 | 17,07 | 16,78 | 16,82 | -1,29% | - |
| 09.12.2024 | 16,87 | 17,14 | 16,35 | 17,04 | 1,16% | 250,00 |
| 06.12.2024 | 17,12 | 17,21 | 16,79 | 16,85 | -1,58% | - |
| 05.12.2024 | 17,13 | 17,25 | 17,06 | 17,12 | -0,06% | - |
| 04.12.2024 | 17,10 | 17,22 | 17,03 | 17,13 | 0,06% | - |
| 03.12.2024 | 16,83 | 17,14 | 16,80 | 17,12 | 1,72% | - |
| 02.12.2024 | 17,07 | 17,20 | 16,78 | 16,83 | -1,90% | 306,00 |
| 29.11.2024 | 17,12 | 17,21 | 16,94 | 17,15 | 0,20% | 235,00 |
| 28.11.2024 | 17,16 | 17,24 | 17,07 | 17,12 | -0,26% | - |
| 27.11.2024 | 17,13 | 17,21 | 16,93 | 17,16 | 0,20% | - |
| 26.11.2024 | 17,49 | 17,49 | 17,09 | 17,13 | -2,09% | - |
| 25.11.2024 | 17,81 | 17,94 | 17,42 | 17,49 | -1,77% | 560,00 |
| 22.11.2024 | 18,10 | 18,14 | 17,73 | 17,81 | -1,63% | 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 |