42,700€
-0,70%
Echtzeit-Aktienkurs SEADRILL 2021 LTD O.N.
Bid:
Ask:
Aktienkurse zur SEADRILL 2021 LTD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 43,20 | 44,20 | 42,50 | 42,90 | -1,61% | - |
| 25.05.2026 | 44,10 | 44,20 | 42,30 | 43,60 | -0,68% | 4.200,00 |
| 22.05.2026 | 44,60 | 44,90 | 43,70 | 43,90 | -1,35% | - |
| 21.05.2026 | 46,20 | 46,90 | 44,30 | 44,50 | -3,89% | - |
| 20.05.2026 | 46,80 | 47,70 | 45,70 | 46,30 | -0,86% | - |
| 19.05.2026 | 47,40 | 47,60 | 46,10 | 46,70 | -0,43% | - |
| 18.05.2026 | 44,70 | 47,30 | 44,70 | 46,90 | 3,53% | 2.100,00 |
| 15.05.2026 | 44,00 | 45,50 | 43,60 | 45,30 | 3,19% | - |
| 14.05.2026 | 42,90 | 44,10 | 42,60 | 43,90 | 2,81% | - |
| 13.05.2026 | 42,60 | 43,30 | 42,10 | 42,70 | 0,00% | - |
| 12.05.2026 | 42,50 | 44,10 | 42,40 | 42,70 | 0,95% | - |
| 11.05.2026 | 41,70 | 43,40 | 41,00 | 42,30 | 3,42% | - |
| 08.05.2026 | 40,70 | 41,50 | 40,20 | 40,90 | 0,49% | - |
| 07.05.2026 | 41,10 | 41,60 | 39,70 | 40,70 | -0,97% | - |
| 06.05.2026 | 41,80 | 41,80 | 39,30 | 41,10 | -1,91% | - |
| 05.05.2026 | 42,30 | 42,30 | 41,40 | 41,90 | -0,48% | 1.800,00 |
| 04.05.2026 | 42,10 | 42,30 | 41,60 | 42,10 | -0,47% | 2.100,00 |
| 30.04.2026 | 42,50 | 42,60 | 41,70 | 42,30 | -0,94% | - |
| 29.04.2026 | 42,70 | 43,30 | 42,10 | 42,70 | 0,47% | - |
| 28.04.2026 | 41,70 | 42,70 | 41,70 | 42,50 | 1,92% | - |
| 27.04.2026 | 40,90 | 42,30 | 40,60 | 41,70 | 1,46% | - |
| 24.04.2026 | 40,90 | 41,30 | 40,30 | 41,10 | 0,74% | - |
| 23.04.2026 | 40,10 | 40,90 | 40,10 | 40,80 | 1,24% | - |
| 22.04.2026 | 40,10 | 40,70 | 40,10 | 40,30 | 0,50% | - |
| 21.04.2026 | 39,10 | 40,10 | 38,90 | 40,10 | 2,56% | 160,00 |
| 20.04.2026 | 39,10 | 40,30 | 38,60 | 39,10 | -0,51% | - |
| 17.04.2026 | 40,10 | 40,40 | 37,90 | 39,30 | -1,50% | - |
| 16.04.2026 | 39,00 | 40,70 | 38,80 | 39,90 | 2,57% | - |
| 15.04.2026 | 39,00 | 39,70 | 38,10 | 38,90 | -0,51% | - |
| 14.04.2026 | 41,50 | 41,50 | 38,90 | 39,10 | -4,87% | - |
| 13.04.2026 | 40,40 | 42,20 | 40,40 | 41,10 | 0,98% | - |
| 10.04.2026 | 40,70 | 41,20 | 40,20 | 40,70 | 0,00% | - |
| 09.04.2026 | 41,30 | 41,90 | 40,70 | 40,70 | -1,69% | - |
| 08.04.2026 | 41,30 | 41,60 | 39,70 | 41,40 | -1,19% | - |
| 07.04.2026 | 40,90 | 42,30 | 40,70 | 41,90 | 5,67% | - |
| 02.04.2026 | 38,17 | 41,36 | 38,15 | 39,65 | 3,01% | - |
| 01.04.2026 | 38,50 | 39,43 | 38,14 | 38,49 | -2,21% | 726,00 |
| 31.03.2026 | 39,53 | 40,07 | 38,58 | 39,36 | 0,90% | - |
| 30.03.2026 | 39,52 | 40,49 | 38,83 | 39,01 | -1,12% | - |
| 27.03.2026 | 39,50 | 39,99 | 39,03 | 39,45 | 0,15% | - |
| 26.03.2026 | 38,74 | 40,00 | 38,60 | 39,39 | 1,29% | - |
| 25.03.2026 | 38,93 | 39,12 | 38,48 | 38,89 | -0,13% | - |
| 24.03.2026 | 38,19 | 39,48 | 37,85 | 38,94 | 2,12% | - |
| 23.03.2026 | 37,43 | 38,55 | 37,22 | 38,13 | 1,06% | - |
| 20.03.2026 | 38,76 | 38,91 | 37,50 | 37,73 | -2,73% | - |
| 19.03.2026 | 38,66 | 39,93 | 37,65 | 38,79 | 0,49% | - |
| 18.03.2026 | 39,32 | 39,51 | 38,23 | 38,60 | -1,30% | - |
| 17.03.2026 | 37,38 | 39,32 | 37,36 | 39,11 | 4,38% | 2.000,00 |
| 16.03.2026 | 37,81 | 37,94 | 36,54 | 37,47 | -0,32% | - |
| 13.03.2026 | 36,59 | 37,65 | 36,09 | 37,59 | 2,87% | - |
| 12.03.2026 | 36,88 | 37,45 | 36,32 | 36,54 | -1,48% | - |
| 11.03.2026 | 36,95 | 37,81 | 36,30 | 37,09 | 0,46% | - |
| 10.03.2026 | 37,28 | 37,62 | 36,67 | 36,92 | -0,97% | - |
| 09.03.2026 | 35,74 | 37,54 | 35,70 | 37,28 | 3,04% | - |
| 06.03.2026 | 37,71 | 38,62 | 36,02 | 36,18 | -3,93% | - |
| 05.03.2026 | 36,45 | 38,59 | 36,36 | 37,66 | 3,32% | 1.100,00 |
| 04.03.2026 | 37,27 | 38,00 | 36,31 | 36,45 | -1,35% | - |
| 03.03.2026 | 37,11 | 39,26 | 36,13 | 36,95 | -1,07% | 2.550,00 |
| 02.03.2026 | 38,15 | 38,72 | 36,36 | 37,35 | 0,59% | 105,00 |
| 27.02.2026 | 36,46 | 37,41 | 36,44 | 37,13 | 1,37% | 2.700,00 |
| 26.02.2026 | 38,17 | 38,66 | 36,24 | 36,63 | -4,36% | - |
| 25.02.2026 | 38,33 | 38,62 | 37,37 | 38,30 | -0,13% | - |
| 24.02.2026 | 37,51 | 38,69 | 37,42 | 38,35 | 2,49% | - |
| 23.02.2026 | 37,17 | 38,86 | 37,17 | 37,42 | -0,16% | - |
| 20.02.2026 | 38,09 | 38,13 | 36,95 | 37,48 | -1,29% | 4.300,00 |
| 19.02.2026 | 37,15 | 38,37 | 37,07 | 37,97 | 2,12% | - |
| 18.02.2026 | 35,91 | 37,49 | 35,90 | 37,18 | 3,68% | - |
| 17.02.2026 | 35,72 | 36,97 | 34,92 | 35,86 | -0,11% | - |
| 16.02.2026 | 36,01 | 36,11 | 35,83 | 35,90 | -0,03% | - |
| 13.02.2026 | 34,63 | 36,28 | 33,89 | 35,91 | 3,91% | - |
| 12.02.2026 | 36,36 | 37,00 | 33,88 | 34,56 | -4,79% | - |
| 11.02.2026 | 33,97 | 36,37 | 33,87 | 36,30 | 7,43% | - |
| 10.02.2026 | 34,70 | 35,50 | 33,49 | 33,79 | -2,23% | 780,00 |
| 09.02.2026 | 33,70 | 36,86 | 33,45 | 34,56 | 2,22% | - |
| 06.02.2026 | 32,21 | 34,12 | 32,20 | 33,81 | 4,77% | - |
| 05.02.2026 | 33,57 | 33,82 | 31,82 | 32,27 | -4,41% | - |
| 04.02.2026 | 32,86 | 33,92 | 32,61 | 33,76 | 3,30% | - |
| 03.02.2026 | 32,45 | 33,35 | 32,19 | 32,68 | 0,62% | - |
| 02.02.2026 | 32,18 | 33,07 | 31,09 | 32,48 | 0,09% | - |
| 30.01.2026 | 32,21 | 32,66 | 31,59 | 32,45 | 0,56% | - |
| 29.01.2026 | 31,07 | 33,10 | 31,05 | 32,27 | 3,63% | - |
| 28.01.2026 | 32,33 | 32,98 | 30,82 | 31,14 | -3,38% | - |
| 27.01.2026 | 33,20 | 33,70 | 32,14 | 32,23 | -3,01% | - |
| 26.01.2026 | 32,58 | 33,39 | 32,40 | 33,23 | 1,03% | - |
| 23.01.2026 | 32,58 | 33,75 | 32,46 | 32,89 | 1,61% | 4.335,00 |
| 22.01.2026 | 32,68 | 33,20 | 31,94 | 32,37 | -0,64% | 675,00 |
| 21.01.2026 | 29,78 | 32,73 | 29,73 | 32,58 | 9,37% | - |
| 20.01.2026 | 29,51 | 29,82 | 29,05 | 29,79 | 0,37% | - |
| 19.01.2026 | 29,71 | 30,05 | 29,51 | 29,68 | -0,80% | - |
| 16.01.2026 | 30,36 | 30,51 | 29,91 | 29,92 | -1,35% | - |
| 15.01.2026 | 30,29 | 30,65 | 29,92 | 30,33 | 0,20% | - |
| 14.01.2026 | 30,22 | 31,03 | 30,08 | 30,27 | 0,33% | - |
| 13.01.2026 | 28,83 | 31,13 | 28,78 | 30,17 | 4,61% | - |
| 12.01.2026 | 30,27 | 30,35 | 28,71 | 28,84 | -5,54% | - |
| 09.01.2026 | 30,10 | 31,68 | 30,08 | 30,53 | 1,73% | - |
| 08.01.2026 | 29,01 | 30,13 | 28,88 | 30,01 | 3,16% | - |
| 07.01.2026 | 29,77 | 30,08 | 28,24 | 29,09 | -1,52% | - |
| 06.01.2026 | 29,03 | 30,31 | 28,98 | 29,54 | 1,76% | - |
| 05.01.2026 | 30,16 | 31,80 | 28,15 | 29,03 | -2,75% | - |
| 02.01.2026 | 29,45 | 30,10 | 29,21 | 29,85 | 4,22% | - |