27,780€
-2,36%
Echtzeit-Aktienkurs SeaDrill Ltd.
Bid:
Ask:
Aktienkurse zur SeaDrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,17 | 28,38 | 26,96 | 27,00 | -5,10% | - |
| 11.12.2025 | 28,29 | 28,72 | 27,57 | 28,45 | -0,35% | - |
| 10.12.2025 | 28,39 | 28,55 | 27,55 | 28,55 | 0,92% | - |
| 09.12.2025 | 27,15 | 28,65 | 27,14 | 28,29 | 4,47% | - |
| 08.12.2025 | 27,45 | 28,25 | 27,01 | 27,08 | -1,38% | - |
| 05.12.2025 | 27,94 | 28,86 | 27,42 | 27,46 | 0,07% | - |
| 04.12.2025 | 28,16 | 28,35 | 27,36 | 27,44 | -1,82% | - |
| 03.12.2025 | 26,85 | 28,20 | 26,82 | 27,95 | 4,53% | - |
| 02.12.2025 | 26,60 | 27,00 | 25,77 | 26,74 | 0,87% | - |
| 01.12.2025 | 26,17 | 26,56 | 25,90 | 26,51 | -2,03% | - |
| 28.11.2025 | 26,19 | 27,27 | 26,05 | 27,06 | 3,52% | - |
| 27.11.2025 | 26,15 | 26,20 | 26,13 | 26,14 | 0,69% | - |
| 26.11.2025 | 25,80 | 26,33 | 25,24 | 25,96 | 1,96% | - |
| 25.11.2025 | 26,11 | 26,32 | 24,99 | 25,46 | -1,55% | - |
| 24.11.2025 | 26,21 | 27,41 | 25,57 | 25,86 | 1,41% | - |
| 21.11.2025 | 26,13 | 26,63 | 25,39 | 25,50 | -5,42% | - |
| 20.11.2025 | 27,14 | 27,96 | 25,94 | 26,96 | -0,33% | - |
| 19.11.2025 | 27,10 | 27,39 | 26,48 | 27,05 | 4,12% | - |
| 18.11.2025 | 26,30 | 27,52 | 25,98 | 25,98 | -2,59% | - |
| 17.11.2025 | 25,93 | 27,39 | 25,87 | 26,67 | 6,85% | - |
| 14.11.2025 | 25,48 | 25,61 | 24,96 | 24,96 | -1,89% | - |
| 13.11.2025 | 26,12 | 26,45 | 25,43 | 25,44 | -2,34% | - |
| 12.11.2025 | 26,78 | 26,93 | 25,72 | 26,05 | -1,77% | - |
| 11.11.2025 | 24,58 | 27,04 | 24,48 | 26,52 | 8,33% | - |
| 10.11.2025 | 24,68 | 25,01 | 24,36 | 24,48 | -1,69% | - |
| 07.11.2025 | 25,20 | 25,35 | 24,51 | 24,90 | -6,39% | - |
| 05.11.2025 | 26,92 | 27,78 | 26,60 | 26,60 | -0,97% | - |
| 04.11.2025 | 27,38 | 27,44 | 26,49 | 26,86 | -1,72% | - |
| 03.11.2025 | 27,32 | 27,66 | 26,96 | 27,33 | 1,00% | - |
| 31.10.2025 | 27,20 | 27,53 | 26,65 | 27,06 | 4,00% | - |
| 30.10.2025 | 26,29 | 27,45 | 25,66 | 26,02 | -1,66% | - |
| 29.10.2025 | 26,64 | 27,14 | 25,96 | 26,46 | 0,38% | - |
| 28.10.2025 | 26,85 | 27,21 | 26,36 | 26,36 | -1,13% | - |
| 27.10.2025 | 27,70 | 27,74 | 25,90 | 26,66 | -2,74% | - |
| 24.10.2025 | 27,59 | 28,04 | 27,36 | 27,41 | 0,48% | - |
| 23.10.2025 | 26,49 | 27,51 | 26,33 | 27,28 | 5,57% | - |
| 22.10.2025 | 25,74 | 26,65 | 25,64 | 25,84 | 0,47% | - |
| 21.10.2025 | 26,04 | 26,24 | 25,57 | 25,72 | 1,58% | - |
| 20.10.2025 | 25,39 | 26,23 | 25,24 | 25,32 | 0,44% | - |
| 17.10.2025 | 24,97 | 25,47 | 24,78 | 25,21 | -0,75% | - |
| 16.10.2025 | 26,19 | 26,42 | 24,91 | 25,40 | -2,61% | - |
| 15.10.2025 | 25,25 | 26,09 | 25,23 | 26,08 | 3,41% | - |
| 14.10.2025 | 25,61 | 25,72 | 24,86 | 25,22 | -1,33% | - |
| 13.10.2025 | 25,47 | 25,89 | 25,42 | 25,56 | 6,50% | - |
| 10.10.2025 | 27,04 | 27,04 | 24,00 | 24,00 | -10,28% | - |
| 09.10.2025 | 26,59 | 27,37 | 26,46 | 26,75 | -0,26% | - |
| 08.10.2025 | 27,45 | 27,76 | 26,45 | 26,82 | -1,40% | - |
| 07.10.2025 | 27,45 | 27,80 | 27,03 | 27,20 | 1,12% | - |
| 06.10.2025 | 27,02 | 27,85 | 26,79 | 26,90 | 1,20% | - |
| 03.10.2025 | 26,68 | 27,44 | 26,53 | 26,58 | 0,76% | - |
| 02.10.2025 | 26,86 | 27,07 | 26,32 | 26,38 | 5,52% | - |
| 01.10.2025 | 25,58 | 27,02 | 25,00 | 25,00 | -2,19% | - |
| 30.09.2025 | 26,00 | 26,00 | 25,18 | 25,56 | -1,81% | - |
| 29.09.2025 | 26,88 | 26,93 | 25,70 | 26,03 | -2,98% | - |
| 26.09.2025 | 26,90 | 27,36 | 26,51 | 26,83 | -1,18% | - |
| 25.09.2025 | 27,45 | 27,48 | 26,60 | 27,15 | -1,13% | - |
| 24.09.2025 | 26,91 | 27,96 | 26,89 | 27,46 | 1,59% | - |
| 23.09.2025 | 26,64 | 28,33 | 26,23 | 27,03 | 1,50% | - |
| 22.09.2025 | 26,38 | 26,77 | 26,00 | 26,63 | 0,60% | - |
| 19.09.2025 | 28,14 | 28,29 | 26,47 | 26,47 | -6,83% | - |
| 18.09.2025 | 28,74 | 29,19 | 28,41 | 28,41 | -0,91% | - |
| 17.09.2025 | 28,68 | 29,15 | 28,34 | 28,67 | -0,14% | - |
| 16.09.2025 | 28,03 | 28,81 | 27,88 | 28,71 | 2,72% | - |
| 15.09.2025 | 27,98 | 28,39 | 27,58 | 27,95 | -3,62% | - |
| 12.09.2025 | 28,69 | 29,00 | 28,50 | 29,00 | 3,57% | - |
| 11.09.2025 | 27,78 | 28,69 | 27,33 | 28,00 | 2,94% | - |
| 10.09.2025 | 27,23 | 27,28 | 27,20 | 27,20 | -2,02% | - |
| 09.09.2025 | 27,77 | 28,31 | 27,59 | 27,76 | 0,04% | - |
| 08.09.2025 | 27,98 | 28,35 | 27,68 | 27,75 | -0,61% | - |
| 05.09.2025 | 28,07 | 28,33 | 27,59 | 27,92 | -0,61% | - |
| 04.09.2025 | 28,10 | 28,66 | 27,91 | 28,09 | 0,00% | - |
| 03.09.2025 | 27,65 | 28,37 | 27,36 | 28,09 | 1,37% | - |
| 02.09.2025 | 27,25 | 27,96 | 27,07 | 27,71 | 1,09% | - |
| 01.09.2025 | 27,36 | 27,67 | 27,31 | 27,41 | 0,51% | - |
| 29.08.2025 | 27,13 | 27,53 | 26,84 | 27,27 | 0,37% | - |
| 28.08.2025 | 27,50 | 27,66 | 26,75 | 27,17 | -1,06% | - |
| 27.08.2025 | 26,66 | 27,49 | 26,49 | 27,46 | 3,31% | - |
| 26.08.2025 | 26,96 | 27,02 | 26,52 | 26,58 | -1,74% | - |
| 25.08.2025 | 26,81 | 28,07 | 25,96 | 27,05 | 1,20% | - |
| 22.08.2025 | 25,12 | 26,87 | 25,04 | 26,73 | 6,49% | - |
| 21.08.2025 | 25,06 | 25,40 | 24,88 | 25,10 | 0,16% | - |
| 20.08.2025 | 24,52 | 25,21 | 24,27 | 25,06 | 1,95% | - |
| 19.08.2025 | 25,02 | 25,22 | 24,39 | 24,58 | -1,80% | - |
| 18.08.2025 | 24,82 | 25,46 | 24,68 | 25,03 | 0,97% | - |
| 15.08.2025 | 25,07 | 25,30 | 24,40 | 24,79 | -0,44% | - |
| 14.08.2025 | 24,77 | 25,42 | 24,05 | 24,90 | 0,32% | - |
| 13.08.2025 | 24,66 | 24,99 | 24,41 | 24,82 | 0,49% | - |
| 12.08.2025 | 24,51 | 25,15 | 24,47 | 24,70 | 0,61% | - |
| 11.08.2025 | 25,05 | 25,49 | 24,55 | 24,55 | -1,96% | - |
| 08.08.2025 | 24,21 | 25,15 | 24,11 | 25,04 | 3,56% | - |
| 07.08.2025 | 25,57 | 25,62 | 23,76 | 24,18 | -5,21% | - |
| 06.08.2025 | 25,52 | 26,78 | 25,44 | 25,51 | -0,82% | - |
| 05.08.2025 | 24,31 | 25,73 | 24,19 | 25,72 | 6,24% | - |
| 04.08.2025 | 24,09 | 24,48 | 23,79 | 24,21 | 0,79% | - |
| 01.08.2025 | 25,44 | 25,45 | 23,73 | 24,02 | -5,91% | - |
| 31.07.2025 | 26,05 | 26,34 | 25,30 | 25,53 | -2,00% | - |
| 30.07.2025 | 26,51 | 26,68 | 25,66 | 26,05 | -1,66% | - |
| 29.07.2025 | 26,84 | 27,29 | 26,01 | 26,49 | -0,86% | - |
| 28.07.2025 | 25,89 | 26,79 | 25,86 | 26,72 | 3,85% | - |
| 25.07.2025 | 25,90 | 26,33 | 25,54 | 25,73 | -0,46% | - |