28,175€
-1,66%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,65 | 28,65 | 27,85 | 28,15 | -1,75% | 294,00 |
| 19.12.2024 | 28,98 | 29,00 | 28,35 | 28,65 | -1,04% | 32,00 |
| 18.12.2024 | 29,20 | 29,43 | 28,68 | 28,95 | -0,86% | 136,00 |
| 17.12.2024 | 29,75 | 29,85 | 29,10 | 29,20 | -1,85% | - |
| 16.12.2024 | 30,05 | 30,20 | 29,60 | 29,75 | -1,00% | 244,00 |
| 13.12.2024 | 30,05 | 30,23 | 29,93 | 30,05 | 0,00% | - |
| 12.12.2024 | 29,95 | 30,70 | 29,88 | 30,05 | 0,33% | 84,00 |
| 11.12.2024 | 30,23 | 30,35 | 29,80 | 29,95 | -0,91% | 236,00 |
| 10.12.2024 | 30,55 | 30,58 | 30,13 | 30,23 | -1,06% | 19,00 |
| 09.12.2024 | 30,15 | 30,70 | 29,95 | 30,55 | 1,33% | 60,00 |
| 06.12.2024 | 30,63 | 30,68 | 29,93 | 30,15 | -1,55% | 479,00 |
| 05.12.2024 | 30,78 | 30,98 | 30,53 | 30,63 | -0,41% | 10,00 |
| 04.12.2024 | 29,65 | 30,98 | 29,58 | 30,75 | 3,71% | 46,00 |
| 03.12.2024 | 29,20 | 29,83 | 29,08 | 29,65 | 1,54% | 454,00 |
| 02.12.2024 | 29,35 | 29,35 | 28,65 | 29,20 | -0,43% | 502,00 |
| 29.11.2024 | 29,03 | 29,45 | 28,88 | 29,33 | 1,03% | 248,00 |
| 28.11.2024 | 28,60 | 29,13 | 28,55 | 29,03 | 1,49% | 532,00 |
| 27.11.2024 | 28,85 | 28,90 | 28,53 | 28,60 | -0,87% | 70,00 |
| 26.11.2024 | 28,73 | 29,30 | 28,53 | 28,85 | -0,09% | 370,00 |
| 25.11.2024 | 28,95 | 29,18 | 28,58 | 28,88 | -0,09% | 689,00 |
| 22.11.2024 | 29,13 | 29,23 | 28,53 | 28,90 | -0,77% | 699,00 |
| 21.11.2024 | 30,88 | 30,90 | 27,55 | 29,13 | -5,67% | 746,00 |
| 20.11.2024 | 30,83 | 31,25 | 30,53 | 30,88 | 0,16% | 65,00 |
| 19.11.2024 | 31,45 | 31,93 | 30,63 | 30,83 | -1,67% | 335,00 |
| 18.11.2024 | 31,10 | 31,78 | 30,90 | 31,35 | 0,80% | 300,00 |
| 15.11.2024 | 30,38 | 31,10 | 30,28 | 31,10 | 2,22% | 25,00 |
| 14.11.2024 | 30,65 | 31,23 | 30,38 | 30,43 | -0,90% | - |
| 13.11.2024 | 30,80 | 31,23 | 30,58 | 30,70 | -0,24% | - |
| 12.11.2024 | 31,33 | 31,55 | 30,55 | 30,78 | -1,76% | 862,00 |
| 11.11.2024 | 30,08 | 31,75 | 30,08 | 31,33 | 4,16% | 1.910,00 |
| 08.11.2024 | 30,93 | 31,13 | 29,68 | 30,08 | -2,75% | 885,00 |
| 07.11.2024 | 29,38 | 30,98 | 29,33 | 30,93 | 5,19% | 1.240,00 |
| 06.11.2024 | 28,20 | 29,58 | 28,08 | 29,40 | 3,80% | 664,00 |
| 05.11.2024 | 27,70 | 28,43 | 27,53 | 28,33 | 2,44% | 10,00 |
| 04.11.2024 | 28,25 | 28,58 | 27,63 | 27,65 | -1,95% | - |
| 01.11.2024 | 27,65 | 28,35 | 27,60 | 28,20 | 1,90% | - |
| 31.10.2024 | 28,10 | 28,23 | 27,58 | 27,68 | -1,51% | 133,00 |
| 30.10.2024 | 27,80 | 28,33 | 27,53 | 28,10 | 0,90% | 721,00 |
| 29.10.2024 | 28,38 | 28,65 | 27,78 | 27,85 | -1,94% | 5,00 |
| 28.10.2024 | 28,60 | 28,60 | 27,83 | 28,40 | -0,35% | 109,00 |
| 25.10.2024 | 27,70 | 28,60 | 27,58 | 28,50 | 2,70% | 100,00 |
| 24.10.2024 | 28,35 | 28,58 | 27,53 | 27,75 | -2,20% | 1.302,00 |
| 23.10.2024 | 28,95 | 29,00 | 28,03 | 28,38 | -1,90% | 80,00 |
| 22.10.2024 | 28,90 | 29,05 | 28,48 | 28,93 | -0,09% | 25,00 |
| 21.10.2024 | 29,03 | 29,28 | 28,85 | 28,95 | -0,43% | 1.354,00 |
| 18.10.2024 | 29,15 | 29,60 | 29,03 | 29,08 | -0,26% | - |
| 17.10.2024 | 29,35 | 29,35 | 28,95 | 29,15 | -0,77% | 85,00 |
| 16.10.2024 | 28,88 | 29,53 | 28,63 | 29,38 | 1,73% | 847,00 |
| 15.10.2024 | 29,65 | 29,65 | 28,68 | 28,88 | -2,53% | 260,00 |
| 14.10.2024 | 29,98 | 30,08 | 29,43 | 29,63 | -1,09% | 80,00 |
| 11.10.2024 | 30,00 | 31,00 | 29,85 | 29,95 | -0,17% | 192,00 |
| 10.10.2024 | 29,98 | 30,23 | 29,88 | 30,00 | 0,17% | 174,00 |
| 09.10.2024 | 30,40 | 30,40 | 29,83 | 29,95 | -1,40% | 200,00 |
| 08.10.2024 | 31,10 | 31,10 | 29,68 | 30,38 | -2,33% | 540,00 |
| 07.10.2024 | 30,45 | 31,10 | 30,15 | 31,10 | 2,13% | 165,00 |
| 04.10.2024 | 29,23 | 30,63 | 29,15 | 30,45 | 4,19% | 348,00 |
| 03.10.2024 | 29,25 | 29,43 | 28,73 | 29,23 | -0,60% | 25,00 |
| 02.10.2024 | 29,20 | 29,75 | 28,85 | 29,40 | 0,68% | 172,00 |
| 01.10.2024 | 29,28 | 29,35 | 28,63 | 29,20 | -0,26% | 1.055,00 |
| 30.09.2024 | 29,73 | 29,93 | 28,65 | 29,28 | -1,43% | 710,00 |
| 27.09.2024 | 28,58 | 30,75 | 28,50 | 29,70 | 3,94% | 1.140,00 |
| 26.09.2024 | 28,10 | 28,80 | 27,98 | 28,58 | 1,60% | 1.935,00 |
| 25.09.2024 | 28,90 | 28,93 | 28,10 | 28,13 | -3,10% | 365,00 |
| 24.09.2024 | 29,68 | 29,93 | 28,60 | 29,03 | -2,03% | 756,00 |
| 23.09.2024 | 29,93 | 30,05 | 29,53 | 29,63 | -0,92% | 284,00 |
| 20.09.2024 | 30,70 | 30,70 | 29,75 | 29,90 | -2,69% | - |
| 19.09.2024 | 30,05 | 30,95 | 29,93 | 30,73 | 2,25% | 628,00 |
| 18.09.2024 | 29,48 | 30,30 | 29,43 | 30,05 | 1,95% | 14,00 |
| 17.09.2024 | 29,95 | 30,05 | 29,15 | 29,48 | -1,42% | 300,00 |
| 16.09.2024 | 29,80 | 29,98 | 29,58 | 29,90 | 0,42% | 307,00 |
| 13.09.2024 | 30,13 | 30,15 | 29,73 | 29,78 | -1,08% | 435,00 |
| 12.09.2024 | 30,10 | 30,30 | 29,60 | 30,10 | -0,17% | 148,00 |
| 11.09.2024 | 30,25 | 31,00 | 29,53 | 30,15 | -0,50% | 630,00 |
| 10.09.2024 | 30,75 | 30,93 | 30,15 | 30,30 | -1,62% | 300,00 |
| 09.09.2024 | 30,65 | 31,00 | 30,58 | 30,80 | 0,57% | - |
| 06.09.2024 | 31,48 | 31,50 | 30,60 | 30,63 | -2,78% | 240,00 |
| 05.09.2024 | 31,33 | 31,78 | 31,08 | 31,50 | 0,56% | 2.366,00 |
| 04.09.2024 | 31,55 | 31,75 | 30,98 | 31,33 | -1,10% | - |
| 03.09.2024 | 32,50 | 32,58 | 31,60 | 31,68 | -2,54% | 235,00 |
| 02.09.2024 | 32,75 | 33,08 | 32,20 | 32,50 | -0,76% | 30,00 |
| 30.08.2024 | 31,90 | 32,78 | 31,85 | 32,75 | 2,66% | 1.068,00 |
| 29.08.2024 | 30,88 | 32,55 | 30,83 | 31,90 | 3,49% | 400,00 |
| 28.08.2024 | 31,60 | 31,75 | 30,80 | 30,83 | -2,45% | 339,00 |
| 27.08.2024 | 32,30 | 32,75 | 31,45 | 31,60 | -2,17% | - |
| 26.08.2024 | 31,05 | 32,35 | 30,80 | 32,30 | 3,86% | 258,00 |
| 23.08.2024 | 30,98 | 32,68 | 30,68 | 31,10 | 0,48% | 2.734,00 |
| 22.08.2024 | 33,75 | 33,75 | 30,43 | 30,95 | -8,30% | 2.227,00 |
| 21.08.2024 | 33,35 | 33,80 | 33,28 | 33,75 | 1,20% | - |
| 20.08.2024 | 34,08 | 34,33 | 33,15 | 33,35 | -2,06% | 2,00 |
| 19.08.2024 | 33,43 | 34,60 | 33,23 | 34,05 | 1,79% | 24,00 |
| 16.08.2024 | 33,73 | 33,93 | 33,05 | 33,45 | -0,82% | - |
| 15.08.2024 | 33,53 | 33,75 | 33,13 | 33,73 | 0,52% | 225,00 |
| 14.08.2024 | 33,68 | 34,03 | 33,48 | 33,55 | -0,37% | 12,00 |
| 13.08.2024 | 34,53 | 34,60 | 33,55 | 33,68 | -2,53% | 439,00 |
| 12.08.2024 | 34,93 | 34,98 | 34,03 | 34,55 | -0,93% | 200,00 |
| 09.08.2024 | 34,55 | 38,68 | 34,25 | 34,88 | 0,79% | 49,00 |
| 08.08.2024 | 34,13 | 34,80 | 33,98 | 34,60 | 1,62% | 57,00 |
| 07.08.2024 | 33,83 | 34,70 | 33,73 | 34,05 | 0,81% | 520,00 |
| 06.08.2024 | 33,40 | 34,25 | 33,23 | 33,78 | 0,97% | 340,00 |
| 05.08.2024 | 35,40 | 35,40 | 32,65 | 33,45 | -5,51% | 869,00 |