21,220€
0,09%
Echtzeit-Aktienkurs SEADRILL 2021 LTD O.N.
Bid:
Ask:
Aktienkurse zur SEADRILL 2021 LTD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,49 | 22,40 | 21,49 | 22,09 | 3,08% | - |
| 05.06.2025 | 21,45 | 21,67 | 21,14 | 21,43 | -0,19% | - |
| 04.06.2025 | 21,93 | 22,52 | 21,23 | 21,47 | -2,01% | - |
| 03.06.2025 | 20,74 | 22,35 | 20,66 | 21,91 | 5,54% | - |
| 02.06.2025 | 20,19 | 21,11 | 20,14 | 20,76 | 1,52% | - |
| 30.05.2025 | 21,31 | 21,37 | 20,18 | 20,45 | -3,72% | - |
| 29.05.2025 | 21,51 | 21,51 | 20,75 | 21,24 | 1,38% | - |
| 28.05.2025 | 21,17 | 21,58 | 20,80 | 20,95 | -1,13% | - |
| 27.05.2025 | 20,44 | 21,26 | 20,27 | 21,19 | 3,42% | - |
| 26.05.2025 | 20,39 | 20,52 | 20,38 | 20,49 | 0,94% | - |
| 23.05.2025 | 20,15 | 20,34 | 19,71 | 20,30 | 0,35% | - |
| 22.05.2025 | 20,51 | 21,09 | 19,77 | 20,23 | -1,46% | - |
| 21.05.2025 | 20,91 | 21,13 | 20,53 | 20,53 | -2,52% | - |
| 20.05.2025 | 21,17 | 21,48 | 20,92 | 21,06 | -0,85% | 588,00 |
| 19.05.2025 | 21,50 | 22,21 | 20,80 | 21,24 | -2,30% | - |
| 16.05.2025 | 22,13 | 22,45 | 21,71 | 21,74 | -2,12% | - |
| 15.05.2025 | 22,35 | 22,36 | 21,75 | 22,21 | -1,38% | - |
| 14.05.2025 | 21,76 | 22,85 | 21,44 | 22,52 | 1,85% | - |
| 13.05.2025 | 21,70 | 22,49 | 21,70 | 22,11 | -0,09% | - |
| 12.05.2025 | 21,64 | 23,03 | 20,50 | 22,13 | 4,14% | - |
| 09.05.2025 | 21,23 | 21,86 | 21,00 | 21,25 | 0,28% | - |
| 08.05.2025 | 20,35 | 21,72 | 20,34 | 21,19 | 4,75% | - |
| 07.05.2025 | 20,31 | 20,67 | 19,83 | 20,23 | 0,05% | - |
| 06.05.2025 | 19,81 | 21,16 | 19,62 | 20,22 | 1,66% | - |
| 05.05.2025 | 19,61 | 20,42 | 19,50 | 19,89 | -0,18% | - |
| 02.05.2025 | 19,88 | 20,13 | 19,45 | 19,93 | 9,84% | - |
| 30.04.2025 | 18,50 | 18,53 | 17,71 | 18,14 | -1,57% | - |
| 29.04.2025 | 17,67 | 18,63 | 17,53 | 18,43 | 4,66% | 100,00 |
| 28.04.2025 | 18,04 | 18,42 | 17,61 | 17,61 | -2,89% | - |
| 25.04.2025 | 18,19 | 18,28 | 17,59 | 18,14 | 0,42% | - |
| 24.04.2025 | 17,98 | 18,59 | 17,74 | 18,06 | -0,08% | - |
| 23.04.2025 | 18,24 | 18,56 | 17,54 | 18,08 | 0,75% | - |
| 22.04.2025 | 17,41 | 18,23 | 17,38 | 17,94 | -2,53% | - |
| 17.04.2025 | 17,19 | 18,55 | 16,76 | 18,41 | 8,14% | - |
| 16.04.2025 | 16,50 | 17,53 | 16,41 | 17,02 | 1,16% | - |
| 15.04.2025 | 16,72 | 17,51 | 16,53 | 16,83 | 0,36% | - |
| 14.04.2025 | 17,53 | 17,98 | 16,73 | 16,77 | -4,25% | - |
| 11.04.2025 | 16,76 | 17,55 | 15,91 | 17,51 | 4,57% | - |
| 10.04.2025 | 19,26 | 19,29 | 16,30 | 16,75 | -13,35% | - |
| 09.04.2025 | 16,70 | 19,55 | 16,05 | 19,33 | 12,09% | - |
| 08.04.2025 | 18,60 | 19,07 | 16,83 | 17,24 | -6,36% | - |
| 07.04.2025 | 16,82 | 18,90 | 16,33 | 18,41 | 4,75% | 1.690,00 |
| 04.04.2025 | 20,07 | 20,14 | 17,02 | 17,58 | -13,04% | - |
| 03.04.2025 | 22,32 | 22,39 | 19,57 | 20,21 | -12,96% | - |
| 02.04.2025 | 23,75 | 23,84 | 22,89 | 23,22 | -2,15% | - |
| 01.04.2025 | 23,05 | 23,93 | 23,05 | 23,73 | 2,68% | - |
| 31.03.2025 | 23,27 | 23,35 | 22,76 | 23,11 | -0,90% | - |
| 28.03.2025 | 23,51 | 23,57 | 23,03 | 23,32 | -0,26% | - |
| 27.03.2025 | 23,63 | 23,66 | 23,14 | 23,38 | -0,97% | - |
| 26.03.2025 | 23,29 | 24,37 | 23,19 | 23,61 | -4,99% | - |
| 25.03.2025 | 23,99 | 24,85 | 23,06 | 24,85 | 0,32% | - |
| 24.03.2025 | 23,36 | 24,77 | 23,33 | 24,77 | 0,16% | - |
| 21.03.2025 | 23,17 | 24,74 | 22,90 | 24,73 | 5,96% | - |
| 20.03.2025 | 23,00 | 23,68 | 22,90 | 23,34 | 1,52% | - |
| 19.03.2025 | 22,85 | 23,54 | 22,64 | 22,99 | 3,14% | - |
| 18.03.2025 | 22,49 | 23,11 | 22,28 | 22,29 | -0,18% | - |
| 17.03.2025 | 22,58 | 22,95 | 22,32 | 22,33 | -0,80% | - |
| 14.03.2025 | 21,90 | 23,02 | 21,78 | 22,51 | 0,67% | - |
| 13.03.2025 | 22,21 | 22,70 | 21,51 | 22,36 | 0,36% | 30,00 |
| 12.03.2025 | 21,97 | 23,00 | 21,71 | 22,28 | -1,98% | - |
| 11.03.2025 | 21,42 | 22,74 | 21,09 | 22,73 | 1,29% | - |
| 10.03.2025 | 23,26 | 23,32 | 21,05 | 22,44 | -2,69% | - |
| 07.03.2025 | 22,60 | 23,59 | 22,44 | 23,06 | 1,77% | 700,00 |
| 06.03.2025 | 21,72 | 22,66 | 20,94 | 22,66 | 4,09% | - |
| 05.03.2025 | 21,88 | 21,89 | 21,07 | 21,77 | -0,18% | - |
| 04.03.2025 | 22,32 | 23,59 | 20,97 | 21,81 | -1,80% | - |
| 03.03.2025 | 24,49 | 25,23 | 22,21 | 22,21 | -9,46% | 800,00 |
| 28.02.2025 | 25,02 | 25,09 | 24,32 | 24,53 | -1,88% | - |
| 27.02.2025 | 26,32 | 26,83 | 25,00 | 25,00 | -4,65% | - |
| 26.02.2025 | 26,88 | 27,10 | 26,11 | 26,22 | -1,98% | - |
| 25.02.2025 | 27,38 | 27,50 | 26,42 | 26,75 | -2,44% | - |
| 24.02.2025 | 28,56 | 29,02 | 27,14 | 27,42 | -3,45% | - |
| 21.02.2025 | 29,73 | 30,13 | 28,33 | 28,40 | -4,22% | - |
| 20.02.2025 | 28,99 | 29,78 | 28,83 | 29,65 | 2,00% | - |
| 19.02.2025 | 29,54 | 29,99 | 29,00 | 29,07 | -2,84% | - |
| 18.02.2025 | 29,89 | 30,30 | 29,28 | 29,92 | 0,44% | - |
| 17.02.2025 | 29,52 | 29,88 | 29,52 | 29,79 | 0,34% | - |
| 14.02.2025 | 30,11 | 30,26 | 29,56 | 29,69 | -0,74% | - |
| 13.02.2025 | 30,66 | 30,95 | 29,91 | 29,91 | -2,48% | - |
| 12.02.2025 | 31,62 | 31,93 | 30,46 | 30,67 | -3,04% | - |
| 11.02.2025 | 31,00 | 32,33 | 31,00 | 31,63 | -0,22% | - |
| 10.02.2025 | 31,90 | 32,64 | 31,46 | 31,70 | -0,47% | - |
| 07.02.2025 | 33,49 | 33,89 | 31,69 | 31,85 | -4,67% | - |
| 06.02.2025 | 34,47 | 34,71 | 33,41 | 33,41 | -2,57% | - |
| 05.02.2025 | 34,61 | 34,91 | 33,78 | 34,29 | -1,30% | - |
| 04.02.2025 | 34,06 | 34,89 | 33,75 | 34,74 | 1,85% | - |
| 03.02.2025 | 34,87 | 35,04 | 34,11 | 34,11 | -2,12% | - |
| 31.01.2025 | 34,66 | 35,42 | 34,61 | 34,85 | -0,54% | - |
| 30.01.2025 | 34,89 | 35,24 | 34,50 | 35,04 | 0,72% | - |
| 29.01.2025 | 34,46 | 34,88 | 34,29 | 34,79 | 0,90% | - |
| 28.01.2025 | 35,01 | 35,59 | 34,46 | 34,48 | -1,12% | - |
| 27.01.2025 | 35,81 | 36,56 | 34,71 | 34,87 | -3,11% | - |
| 24.01.2025 | 36,17 | 36,37 | 35,51 | 35,99 | -0,77% | - |
| 23.01.2025 | 36,07 | 36,84 | 35,83 | 36,27 | 0,55% | - |
| 22.01.2025 | 36,41 | 36,85 | 35,97 | 36,07 | -1,02% | - |
| 21.01.2025 | 36,36 | 37,67 | 35,24 | 36,44 | 1,03% | - |
| 20.01.2025 | 36,75 | 36,77 | 35,96 | 36,07 | -1,10% | 800,00 |
| 17.01.2025 | 36,20 | 37,23 | 36,20 | 36,47 | -0,41% | - |
| 16.01.2025 | 37,48 | 37,98 | 36,46 | 36,62 | -2,16% | - |
| 15.01.2025 | 36,65 | 37,90 | 36,39 | 37,43 | 2,30% | - |