38,650€
-0,95%
Echtzeit-Aktienkurs SeaDrill Ltd.
Bid:
Ask:
Aktienkurse zur SeaDrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 38,50 | 39,43 | 38,14 | 38,71 | -1,65% | - |
| 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% | - |
| 30.12.2025 | 28,60 | 28,65 | 28,58 | 28,64 | 3,62% | - |
| 29.12.2025 | 28,01 | 28,75 | 27,64 | 27,64 | -0,58% | - |
| 23.12.2025 | 27,41 | 28,15 | 27,13 | 27,80 | 1,46% | - |
| 22.12.2025 | 26,97 | 27,93 | 26,76 | 27,40 | 1,52% | - |
| 19.12.2025 | 25,85 | 27,29 | 25,72 | 26,99 | 3,49% | - |
| 18.12.2025 | 25,95 | 26,41 | 25,71 | 26,08 | 1,24% | - |
| 17.12.2025 | 25,79 | 26,43 | 25,06 | 25,76 | 0,82% | - |
| 16.12.2025 | 27,19 | 27,30 | 25,25 | 25,55 | -5,96% | - |
| 15.12.2025 | 27,19 | 27,63 | 26,76 | 27,17 | 0,63% | - |
| 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% | - |