29,175€
-0,60%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 29,35 | 29,45 | 28,93 | 29,10 | -0,85% | - |
| 16.07.2025 | 29,48 | 29,70 | 29,08 | 29,35 | -0,34% | 155,00 |
| 15.07.2025 | 29,68 | 29,83 | 29,43 | 29,45 | -0,76% | 180,00 |
| 14.07.2025 | 29,65 | 29,98 | 29,38 | 29,68 | -0,34% | 120,00 |
| 11.07.2025 | 29,90 | 29,98 | 29,60 | 29,78 | -0,67% | 712,00 |
| 10.07.2025 | 29,85 | 30,60 | 29,83 | 29,98 | 0,00% | 2.200,00 |
| 09.07.2025 | 29,90 | 30,38 | 29,38 | 29,98 | 0,08% | 3.207,00 |
| 08.07.2025 | 29,55 | 30,05 | 29,33 | 29,95 | -0,50% | 800,00 |
| 07.07.2025 | 29,80 | 30,43 | 29,45 | 30,10 | 1,43% | 1.059,00 |
| 04.07.2025 | 30,23 | 30,23 | 29,63 | 29,68 | -1,98% | 224,00 |
| 03.07.2025 | 30,20 | 30,53 | 30,08 | 30,28 | 0,08% | 1.200,00 |
| 02.07.2025 | 29,78 | 30,38 | 29,68 | 30,25 | 2,02% | 194,00 |
| 01.07.2025 | 30,23 | 30,23 | 29,18 | 29,65 | -1,82% | - |
| 30.06.2025 | 30,35 | 30,45 | 30,10 | 30,20 | 0,58% | - |
| 27.06.2025 | 30,15 | 30,30 | 29,73 | 30,03 | -0,33% | - |
| 26.06.2025 | 29,88 | 30,28 | 29,55 | 30,13 | 1,01% | - |
| 25.06.2025 | 29,23 | 30,23 | 29,20 | 29,83 | 1,97% | - |
| 24.06.2025 | 30,30 | 30,40 | 28,83 | 29,25 | -2,26% | 672,00 |
| 23.06.2025 | 29,70 | 30,08 | 29,28 | 29,93 | 0,50% | 1.133,00 |
| 20.06.2025 | 29,95 | 30,10 | 29,65 | 29,78 | 0,00% | - |
| 19.06.2025 | 30,13 | 30,30 | 29,63 | 29,78 | -1,41% | 1.218,00 |
| 18.06.2025 | 30,63 | 30,90 | 30,05 | 30,20 | -1,15% | 59,00 |
| 17.06.2025 | 30,55 | 30,75 | 0,00 | 30,55 | -0,33% | 365,00 |
| 16.06.2025 | 30,65 | 30,95 | 0,00 | 30,65 | 0,49% | 1.728,00 |
| 13.06.2025 | 30,78 | 31,30 | 29,98 | 30,50 | -1,05% | 1.948,00 |
| 12.06.2025 | 30,60 | 30,93 | 30,25 | 30,83 | 0,74% | 69,00 |
| 11.06.2025 | 30,65 | 31,13 | 30,48 | 30,60 | -0,57% | 240,00 |
| 10.06.2025 | 30,25 | 30,83 | 30,05 | 30,78 | 2,16% | 156,00 |
| 09.06.2025 | 29,95 | 30,25 | 29,78 | 30,13 | 0,42% | 1.169,00 |
| 06.06.2025 | 30,20 | 30,25 | 29,45 | 30,00 | -0,58% | 1.815,00 |
| 05.06.2025 | 30,63 | 30,73 | 29,63 | 30,18 | -1,39% | 100,00 |
| 04.06.2025 | 30,98 | 31,20 | 30,60 | 30,60 | -1,21% | 660,00 |
| 03.06.2025 | 31,15 | 31,15 | 29,95 | 30,98 | -1,20% | 1.050,00 |
| 02.06.2025 | 30,50 | 31,55 | 30,05 | 31,35 | 2,28% | 3.103,00 |
| 30.05.2025 | 30,90 | 31,08 | 30,40 | 30,65 | -0,73% | 725,00 |
| 29.05.2025 | 31,05 | 31,43 | 30,73 | 30,88 | -0,56% | 724,00 |
| 28.05.2025 | 30,98 | 31,35 | 30,85 | 31,05 | 0,00% | 422,00 |
| 27.05.2025 | 31,23 | 31,85 | 30,80 | 31,05 | -0,64% | 900,00 |
| 26.05.2025 | 32,33 | 32,33 | 30,63 | 31,25 | -1,57% | 722,00 |
| 23.05.2025 | 31,60 | 32,28 | 30,88 | 31,75 | 0,47% | 118,00 |
| 22.05.2025 | 32,45 | 32,65 | 31,35 | 31,60 | -2,62% | 418,00 |
| 21.05.2025 | 32,78 | 32,85 | 32,28 | 32,45 | -1,29% | 150,00 |
| 20.05.2025 | 33,03 | 33,15 | 32,65 | 32,88 | -0,30% | 336,00 |
| 19.05.2025 | 33,15 | 33,25 | 32,00 | 32,98 | -0,23% | 150,00 |
| 16.05.2025 | 32,70 | 33,33 | 32,40 | 33,05 | 1,15% | 2,00 |
| 15.05.2025 | 32,93 | 33,03 | 32,38 | 32,68 | -0,98% | 454,00 |
| 14.05.2025 | 33,33 | 34,15 | 32,75 | 33,00 | -0,98% | 327,00 |
| 13.05.2025 | 32,88 | 33,63 | 32,70 | 33,33 | 0,60% | 650,00 |
| 12.05.2025 | 32,25 | 33,53 | 31,93 | 33,13 | 3,43% | 610,00 |
| 09.05.2025 | 30,80 | 32,10 | 30,68 | 32,03 | 4,32% | 1.060,00 |
| 08.05.2025 | 30,58 | 31,28 | 30,40 | 30,70 | -4,66% | 84,00 |
| 07.05.2025 | 32,05 | 32,45 | 31,73 | 32,20 | 0,78% | 633,00 |
| 06.05.2025 | 32,00 | 32,33 | 31,65 | 31,95 | 0,63% | 291,00 |
| 05.05.2025 | 31,93 | 32,23 | 31,60 | 31,75 | -1,01% | 769,00 |
| 02.05.2025 | 31,55 | 32,28 | 31,40 | 32,08 | 2,07% | 1.996,00 |
| 30.04.2025 | 31,35 | 31,75 | 31,15 | 31,43 | 0,16% | 382,00 |
| 29.04.2025 | 31,78 | 31,83 | 31,08 | 31,38 | -0,95% | 468,00 |
| 28.04.2025 | 31,53 | 31,85 | 31,48 | 31,68 | 0,16% | 389,00 |
| 25.04.2025 | 31,30 | 31,70 | 31,05 | 31,63 | 1,12% | 340,00 |
| 24.04.2025 | 30,80 | 31,30 | 30,28 | 31,28 | 1,46% | 57,00 |
| 23.04.2025 | 30,85 | 31,18 | 30,25 | 30,83 | 0,82% | 1.053,00 |
| 22.04.2025 | 30,20 | 30,60 | 29,80 | 30,58 | 1,07% | 3,00 |
| 17.04.2025 | 31,45 | 31,58 | 30,10 | 30,25 | -2,81% | 681,00 |
| 16.04.2025 | 31,35 | 31,55 | 30,80 | 31,13 | -1,27% | 176,00 |
| 15.04.2025 | 30,88 | 31,73 | 30,60 | 31,53 | 2,11% | 1.250,00 |
| 14.04.2025 | 30,48 | 31,25 | 29,95 | 30,88 | 1,98% | 745,00 |
| 11.04.2025 | 29,83 | 30,38 | 29,23 | 30,28 | 1,42% | 2.785,00 |
| 10.04.2025 | 31,95 | 32,75 | 29,03 | 29,85 | -6,79% | 970,00 |
| 09.04.2025 | 28,83 | 34,20 | 27,90 | 32,03 | 9,77% | 2.176,00 |
| 08.04.2025 | 29,45 | 30,63 | 28,75 | 29,18 | -1,02% | 1.069,00 |
| 07.04.2025 | 30,08 | 30,68 | 26,98 | 29,48 | -3,83% | 1.690,00 |
| 04.04.2025 | 33,00 | 33,03 | 29,75 | 30,65 | -6,98% | 4.095,00 |
| 03.04.2025 | 34,90 | 35,05 | 32,90 | 32,95 | -6,92% | 790,00 |
| 02.04.2025 | 36,65 | 36,65 | 35,03 | 35,40 | -3,28% | - |
| 01.04.2025 | 35,70 | 36,68 | 35,35 | 36,60 | 2,52% | 1.623,00 |
| 31.03.2025 | 36,13 | 36,28 | 34,98 | 35,70 | -1,52% | 283,00 |
| 28.03.2025 | 37,08 | 37,25 | 36,13 | 36,25 | -2,23% | 1.104,00 |
| 27.03.2025 | 36,88 | 37,28 | 36,38 | 37,08 | 0,68% | 388,00 |
| 26.03.2025 | 36,88 | 37,25 | 36,58 | 36,83 | 0,00% | 610,00 |
| 25.03.2025 | 36,18 | 37,33 | 35,68 | 36,83 | 1,66% | 616,00 |
| 24.03.2025 | 36,20 | 36,73 | 35,68 | 36,23 | 0,14% | - |
| 21.03.2025 | 35,08 | 36,85 | 34,90 | 36,18 | 2,99% | 501,00 |
| 20.03.2025 | 36,00 | 36,20 | 33,98 | 35,13 | -2,43% | 1.281,00 |
| 19.03.2025 | 36,08 | 36,93 | 35,65 | 36,00 | -0,14% | 560,00 |
| 18.03.2025 | 35,80 | 36,65 | 35,80 | 36,05 | 0,70% | 1.360,00 |
| 17.03.2025 | 34,50 | 35,90 | 34,28 | 35,80 | 3,84% | 1.391,00 |
| 14.03.2025 | 33,60 | 34,88 | 33,45 | 34,48 | 3,22% | 1.683,00 |
| 13.03.2025 | 34,55 | 34,63 | 33,33 | 33,40 | -3,47% | 200,00 |
| 12.03.2025 | 33,53 | 34,88 | 33,50 | 34,60 | 3,36% | 419,00 |
| 11.03.2025 | 34,70 | 34,88 | 33,45 | 33,48 | -3,46% | 763,00 |
| 10.03.2025 | 34,78 | 34,78 | 33,90 | 34,68 | -0,14% | 350,00 |
| 07.03.2025 | 33,05 | 35,05 | 33,00 | 34,73 | 4,91% | 3.185,00 |
| 06.03.2025 | 33,25 | 34,40 | 33,05 | 33,10 | -0,23% | 725,00 |
| 05.03.2025 | 32,50 | 33,60 | 32,43 | 33,18 | 2,31% | 820,00 |
| 04.03.2025 | 34,10 | 34,10 | 32,05 | 32,43 | -4,77% | 1.055,00 |
| 03.03.2025 | 34,70 | 34,90 | 33,88 | 34,05 | -1,59% | 1.125,00 |
| 28.02.2025 | 34,68 | 34,78 | 33,90 | 34,60 | -0,43% | 305,00 |
| 27.02.2025 | 35,33 | 35,33 | 34,60 | 34,75 | -1,42% | 4,00 |
| 26.02.2025 | 35,25 | 35,83 | 34,68 | 35,25 | 0,14% | 749,00 |
| 25.02.2025 | 35,25 | 35,88 | 34,65 | 35,20 | -0,21% | 700,00 |