33,990€
-0,29%
Echtzeit-Aktienkurs SBM OFFSHORE N.V. EO-,25
Bid:
Ask:
Aktienkurse zur SBM OFFSHORE N.V. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 34,28 | 34,73 | 34,01 | 34,05 | -0,12% | - |
| 27.08.2026 | 34,19 | 34,54 | 33,90 | 34,09 | 0,24% | - |
| 26.08.2026 | 34,46 | 34,47 | 33,91 | 34,01 | -0,93% | - |
| 25.08.2026 | 33,81 | 34,36 | 33,81 | 34,33 | 1,75% | - |
| 24.08.2026 | 34,38 | 34,49 | 33,61 | 33,74 | -2,06% | - |
| 21.08.2026 | 35,16 | 35,28 | 34,35 | 34,45 | -1,82% | - |
| 20.08.2026 | 35,52 | 35,79 | 35,09 | 35,09 | -1,18% | - |
| 19.08.2026 | 35,85 | 36,38 | 35,29 | 35,51 | -1,22% | 478,00 |
| 18.08.2026 | 35,66 | 36,29 | 35,60 | 35,95 | 0,39% | - |
| 17.08.2026 | 35,57 | 36,14 | 35,39 | 35,81 | 0,67% | - |
| 14.08.2026 | 35,42 | 35,97 | 35,15 | 35,57 | 0,25% | 50,00 |
| 13.08.2026 | 35,06 | 35,48 | 34,67 | 35,48 | 1,26% | - |
| 12.08.2026 | 33,84 | 35,36 | 33,84 | 35,04 | 3,64% | 608,00 |
| 11.08.2026 | 33,61 | 34,05 | 33,43 | 33,81 | 0,93% | - |
| 10.08.2026 | 32,55 | 33,54 | 31,98 | 33,50 | 2,92% | - |
| 07.08.2026 | 35,09 | 35,15 | 32,13 | 32,55 | -7,29% | 500,00 |
| 06.08.2026 | 31,02 | 35,31 | 30,99 | 35,11 | 11,99% | 100,00 |
| 05.08.2026 | 31,86 | 32,12 | 31,35 | 31,35 | -1,38% | - |
| 04.08.2026 | 32,09 | 32,41 | 31,48 | 31,79 | -0,81% | - |
| 03.08.2026 | 32,37 | 33,01 | 31,52 | 32,05 | -0,96% | 150,00 |
| 31.07.2026 | 32,11 | 32,53 | 31,99 | 32,36 | 1,03% | - |
| 30.07.2026 | 31,74 | 32,39 | 31,56 | 32,03 | 0,69% | - |
| 29.07.2026 | 31,27 | 32,22 | 30,91 | 31,81 | 1,99% | - |
| 28.07.2026 | 32,45 | 32,45 | 31,07 | 31,19 | -3,65% | - |
| 27.07.2026 | 32,86 | 33,34 | 32,21 | 32,37 | -3,72% | 3,00 |
| 24.07.2026 | 34,07 | 34,07 | 33,51 | 33,62 | -1,12% | - |
| 23.07.2026 | 33,16 | 34,09 | 32,98 | 34,00 | 2,72% | 100,00 |
| 22.07.2026 | 32,39 | 33,19 | 32,29 | 33,10 | 2,19% | 69,00 |
| 21.07.2026 | 32,37 | 32,61 | 31,88 | 32,39 | -0,06% | - |
| 20.07.2026 | 31,58 | 33,16 | 31,48 | 32,41 | 2,66% | - |
| 17.07.2026 | 31,83 | 31,96 | 31,36 | 31,57 | -1,03% | - |
| 16.07.2026 | 32,01 | 32,25 | 31,77 | 31,90 | -0,06% | - |
| 15.07.2026 | 32,16 | 32,24 | 31,74 | 31,92 | -0,34% | - |
| 14.07.2026 | 32,41 | 32,81 | 31,88 | 32,03 | -0,84% | - |
| 13.07.2026 | 31,01 | 32,35 | 31,01 | 32,30 | 2,60% | 800,00 |
| 10.07.2026 | 31,97 | 32,18 | 31,42 | 31,48 | -1,90% | - |
| 09.07.2026 | 32,87 | 33,28 | 32,04 | 32,09 | -2,13% | - |
| 08.07.2026 | 31,28 | 32,87 | 31,19 | 32,79 | 4,03% | - |
| 07.07.2026 | 31,29 | 31,58 | 31,13 | 31,52 | 0,74% | - |
| 06.07.2026 | 30,67 | 31,41 | 30,43 | 31,29 | 1,96% | - |
| 03.07.2026 | 30,12 | 30,76 | 30,02 | 30,69 | 2,78% | 130,00 |
| 02.07.2026 | 29,98 | 30,41 | 29,69 | 29,86 | -0,50% | - |
| 01.07.2026 | 30,25 | 30,42 | 29,81 | 30,01 | -1,19% | - |
| 30.06.2026 | 30,40 | 30,71 | 30,26 | 30,37 | -0,20% | - |
| 29.06.2026 | 30,93 | 30,93 | 30,37 | 30,43 | -1,01% | - |
| 26.06.2026 | 31,84 | 31,84 | 30,31 | 30,74 | -2,57% | 22,00 |
| 25.06.2026 | 32,17 | 32,23 | 31,44 | 31,55 | -1,50% | - |
| 24.06.2026 | 32,94 | 33,04 | 32,01 | 32,03 | -3,09% | - |
| 23.06.2026 | 32,35 | 33,09 | 32,31 | 33,05 | 1,16% | - |
| 22.06.2026 | 32,71 | 32,98 | 32,32 | 32,67 | -0,18% | 23,00 |
| 19.06.2026 | 32,27 | 32,83 | 32,01 | 32,73 | 1,24% | - |
| 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 |