32,330€
-1,58%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 32,72 | 32,85 | 31,61 | 32,33 | -1,58% | 180,00 |
| 17.06.2026 | 32,62 | 33,02 | 32,14 | 32,85 | 0,67% | - |
| 16.06.2026 | 32,68 | 32,95 | 32,43 | 32,63 | -0,12% | - |
| 15.06.2026 | 33,98 | 34,76 | 32,44 | 32,67 | -3,46% | - |
| 12.06.2026 | 34,22 | 34,33 | 33,12 | 33,84 | -1,88% | 1.112,00 |
| 11.06.2026 | 33,38 | 34,52 | 33,28 | 34,49 | 3,51% | - |
| 10.06.2026 | 33,23 | 33,70 | 33,13 | 33,32 | -0,48% | - |
| 09.06.2026 | 33,51 | 33,72 | 33,18 | 33,48 | -0,42% | - |
| 08.06.2026 | 33,79 | 33,97 | 33,28 | 33,62 | -0,41% | - |
| 05.06.2026 | 33,39 | 34,27 | 33,33 | 33,76 | 0,24% | - |
| 04.06.2026 | 33,31 | 33,71 | 33,02 | 33,68 | 0,99% | 432,00 |
| 03.06.2026 | 33,29 | 33,61 | 33,14 | 33,35 | 0,42% | - |
| 02.06.2026 | 34,56 | 34,62 | 33,17 | 33,21 | -2,32% | - |
| 01.06.2026 | 32,68 | 34,15 | 32,68 | 34,00 | 3,56% | 180,00 |
| 29.05.2026 | 32,83 | 32,89 | 32,28 | 32,83 | 0,21% | - |
| 28.05.2026 | 32,41 | 33,33 | 32,41 | 32,76 | -0,70% | 125,00 |
| 27.05.2026 | 34,89 | 34,98 | 32,93 | 32,99 | -5,55% | 50,00 |
| 26.05.2026 | 34,21 | 34,99 | 34,16 | 34,93 | 1,60% | - |
| 25.05.2026 | 35,48 | 35,48 | 34,02 | 34,38 | -1,12% | 58,00 |
| 22.05.2026 | 35,32 | 35,32 | 34,57 | 34,77 | -1,19% | - |
| 21.05.2026 | 34,95 | 35,58 | 34,82 | 35,19 | 0,69% | - |
| 20.05.2026 | 35,23 | 36,02 | 34,55 | 34,95 | -1,22% | 50,00 |
| 19.05.2026 | 36,02 | 36,02 | 35,26 | 35,38 | -1,53% | - |
| 18.05.2026 | 35,60 | 36,05 | 35,31 | 35,93 | 0,45% | - |
| 15.05.2026 | 35,06 | 35,97 | 34,84 | 35,77 | 1,19% | - |
| 14.05.2026 | 35,25 | 35,51 | 34,83 | 35,35 | 0,63% | - |
| 13.05.2026 | 35,98 | 36,01 | 34,98 | 35,13 | -2,25% | - |
| 12.05.2026 | 35,78 | 36,52 | 35,33 | 35,94 | 0,36% | - |
| 11.05.2026 | 35,26 | 36,09 | 35,02 | 35,81 | 1,76% | - |
| 08.05.2026 | 35,54 | 36,12 | 34,22 | 35,19 | -1,59% | - |
| 07.05.2026 | 33,80 | 36,70 | 33,77 | 35,76 | 0,25% | 1.018,00 |
| 06.05.2026 | 36,71 | 37,07 | 35,44 | 35,67 | -2,86% | 187,00 |
| 05.05.2026 | 36,35 | 36,81 | 36,30 | 36,72 | 1,13% | 1,00 |
| 04.05.2026 | 36,48 | 36,90 | 35,95 | 36,31 | -0,66% | 313,00 |
| 30.04.2026 | 35,74 | 36,57 | 35,55 | 36,55 | 1,95% | - |
| 29.04.2026 | 36,02 | 36,68 | 35,79 | 35,85 | -0,50% | - |
| 28.04.2026 | 36,27 | 36,59 | 35,92 | 36,03 | -0,80% | 258,00 |
| 27.04.2026 | 36,27 | 37,01 | 35,94 | 36,32 | 0,11% | - |
| 24.04.2026 | 35,56 | 36,69 | 35,55 | 36,28 | 2,11% | 1,00 |
| 23.04.2026 | 35,57 | 35,98 | 35,13 | 35,53 | 0,17% | 43,00 |
| 22.04.2026 | 34,46 | 35,77 | 34,44 | 35,47 | 2,78% | - |
| 21.04.2026 | 34,74 | 34,81 | 34,24 | 34,51 | 0,70% | - |
| 20.04.2026 | 33,74 | 34,81 | 33,30 | 34,27 | 1,60% | - |
| 17.04.2026 | 35,83 | 35,85 | 33,61 | 33,73 | -4,66% | 318,00 |
| 16.04.2026 | 35,30 | 35,49 | 34,92 | 35,38 | 0,48% | 30,00 |
| 15.04.2026 | 36,04 | 36,09 | 35,05 | 35,21 | -2,44% | - |
| 14.04.2026 | 37,14 | 37,17 | 36,03 | 36,09 | -2,85% | 60,00 |
| 13.04.2026 | 36,50 | 37,39 | 36,18 | 37,15 | 1,59% | 500,00 |
| 10.04.2026 | 37,48 | 37,48 | 36,51 | 36,57 | -2,30% | 600,00 |
| 09.04.2026 | 35,53 | 37,63 | 35,47 | 37,43 | 4,76% | 23,00 |
| 08.04.2026 | 36,70 | 38,11 | 34,48 | 35,73 | -2,72% | - |
| 07.04.2026 | 35,52 | 36,97 | 35,37 | 36,73 | 3,44% | 60,00 |
| 02.04.2026 | 33,81 | 35,62 | 33,73 | 35,51 | 2,60% | - |
| 01.04.2026 | 35,24 | 35,25 | 34,18 | 34,61 | -1,03% | 300,00 |
| 31.03.2026 | 34,22 | 35,31 | 33,90 | 34,97 | 1,98% | 1.250,00 |
| 30.03.2026 | 34,22 | 34,93 | 34,02 | 34,29 | 0,18% | - |
| 27.03.2026 | 35,56 | 35,77 | 34,23 | 34,23 | -3,77% | 280,00 |
| 26.03.2026 | 34,64 | 35,59 | 34,49 | 35,57 | 3,01% | - |
| 25.03.2026 | 34,96 | 35,33 | 33,95 | 34,53 | -0,17% | - |
| 24.03.2026 | 33,42 | 34,70 | 33,40 | 34,59 | 2,49% | - |
| 23.03.2026 | 32,56 | 33,75 | 32,06 | 33,75 | 2,93% | - |
| 20.03.2026 | 34,81 | 34,91 | 32,69 | 32,79 | -5,69% | 48,00 |
| 19.03.2026 | 33,14 | 35,00 | 33,08 | 34,77 | 4,82% | - |
| 18.03.2026 | 33,23 | 33,79 | 33,10 | 33,17 | 0,12% | 1,00 |
| 17.03.2026 | 32,92 | 33,32 | 32,25 | 33,13 | 0,18% | - |
| 16.03.2026 | 32,68 | 33,17 | 32,26 | 33,07 | 1,44% | 2.550,00 |
| 13.03.2026 | 32,77 | 33,21 | 32,45 | 32,60 | -0,58% | 60,00 |
| 12.03.2026 | 33,49 | 33,78 | 32,35 | 32,79 | -2,76% | - |
| 11.03.2026 | 32,75 | 33,81 | 32,68 | 33,72 | 2,96% | 549,00 |
| 10.03.2026 | 32,19 | 33,37 | 32,16 | 32,75 | 1,05% | - |
| 09.03.2026 | 30,97 | 32,61 | 29,93 | 32,41 | 4,28% | 2,00 |
| 06.03.2026 | 31,14 | 31,24 | 30,19 | 31,08 | 0,94% | - |
| 05.03.2026 | 31,37 | 31,59 | 30,71 | 30,79 | -2,07% | - |
| 04.03.2026 | 31,46 | 31,59 | 31,02 | 31,44 | -0,79% | - |
| 03.03.2026 | 32,15 | 32,15 | 30,51 | 31,69 | -1,55% | 320,00 |
| 02.03.2026 | 32,75 | 33,22 | 31,36 | 32,19 | -0,83% | 1.640,00 |
| 27.02.2026 | 32,50 | 32,68 | 32,12 | 32,46 | -0,06% | - |
| 26.02.2026 | 32,28 | 32,92 | 31,51 | 32,48 | 1,12% | 296,00 |
| 25.02.2026 | 32,20 | 32,66 | 31,81 | 32,12 | 0,25% | - |
| 24.02.2026 | 31,14 | 32,08 | 31,14 | 32,04 | 2,86% | 48,00 |
| 23.02.2026 | 31,09 | 31,22 | 30,76 | 31,15 | 0,55% | 100,00 |
| 20.02.2026 | 31,00 | 31,12 | 30,63 | 30,98 | 0,29% | - |
| 19.02.2026 | 30,81 | 31,40 | 30,76 | 30,89 | 0,46% | - |
| 18.02.2026 | 30,36 | 31,19 | 30,34 | 30,75 | 1,69% | 74,00 |
| 17.02.2026 | 30,49 | 30,65 | 30,19 | 30,24 | -0,85% | - |
| 16.02.2026 | 29,89 | 30,68 | 29,73 | 30,50 | 1,80% | 25,00 |
| 13.02.2026 | 29,39 | 30,10 | 29,33 | 29,96 | 1,52% | - |
| 12.02.2026 | 29,96 | 30,44 | 29,05 | 29,51 | -0,17% | 30,00 |
| 11.02.2026 | 29,56 | 29,58 | 29,54 | 29,56 | -0,10% | - |
| 10.02.2026 | 29,58 | 29,87 | 29,37 | 29,59 | -0,10% | - |
| 09.02.2026 | 29,51 | 29,78 | 29,21 | 29,62 | 0,75% | - |
| 06.02.2026 | 28,93 | 29,53 | 28,67 | 29,40 | 1,98% | 703,00 |
| 05.02.2026 | 29,61 | 29,69 | 28,83 | 28,83 | -2,40% | - |
| 04.02.2026 | 30,26 | 30,77 | 29,45 | 29,54 | -2,12% | 264,00 |
| 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% | - |