34,275€
2,62%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 33,60 | 34,28 | 33,45 | 34,25 | 2,54% | 1.670,00 |
| 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 |
| 24.02.2025 | 35,60 | 35,83 | 34,60 | 35,28 | -0,35% | 1.165,00 |
| 21.02.2025 | 34,63 | 35,68 | 34,63 | 35,40 | 2,24% | 1.188,00 |
| 20.02.2025 | 34,20 | 35,18 | 34,20 | 34,63 | 1,54% | 120,00 |
| 19.02.2025 | 35,10 | 35,43 | 34,03 | 34,10 | -2,85% | 1.180,00 |
| 18.02.2025 | 35,20 | 35,83 | 34,95 | 35,10 | -0,28% | 282,00 |
| 17.02.2025 | 34,68 | 35,50 | 34,50 | 35,20 | 1,51% | 171,00 |
| 14.02.2025 | 33,98 | 34,78 | 33,98 | 34,68 | 1,91% | 2.010,00 |
| 13.02.2025 | 33,90 | 34,90 | 33,68 | 34,03 | 0,81% | 1.522,00 |
| 12.02.2025 | 33,90 | 35,20 | 33,65 | 33,75 | -0,44% | 103,00 |
| 11.02.2025 | 34,30 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 10.02.2025 | 34,58 | 34,70 | 33,85 | 34,30 | -0,80% | 199,00 |
| 07.02.2025 | 33,60 | 34,73 | 33,55 | 34,58 | 2,90% | 694,00 |
| 06.02.2025 | 33,68 | 34,55 | 33,35 | 33,60 | -0,22% | 820,00 |
| 05.02.2025 | 34,18 | 34,33 | 33,18 | 33,68 | -1,75% | 1.432,00 |
| 04.02.2025 | 34,65 | 34,83 | 34,20 | 34,28 | -1,08% | 378,00 |
| 03.02.2025 | 34,40 | 34,78 | 33,63 | 34,65 | 0,43% | 784,00 |
| 31.01.2025 | 34,38 | 34,95 | 34,33 | 34,50 | 0,44% | 71,00 |
| 30.01.2025 | 34,90 | 35,03 | 34,13 | 34,35 | -1,72% | 156,00 |
| 29.01.2025 | 34,35 | 34,98 | 34,05 | 34,95 | 1,90% | 119,00 |
| 28.01.2025 | 34,43 | 34,55 | 33,90 | 34,30 | -0,36% | 81,00 |
| 27.01.2025 | 35,53 | 35,88 | 34,30 | 34,43 | -3,10% | 1.092,00 |
| 24.01.2025 | 36,43 | 36,48 | 35,13 | 35,53 | -2,47% | 439,00 |
| 23.01.2025 | 37,00 | 37,48 | 35,83 | 36,43 | -1,55% | 790,00 |
| 22.01.2025 | 34,88 | 37,23 | 34,38 | 37,00 | 6,09% | 3.057,00 |
| 21.01.2025 | 34,35 | 34,95 | 34,15 | 34,88 | 1,53% | 1.089,00 |
| 20.01.2025 | 33,90 | 34,43 | 33,48 | 34,35 | 1,33% | 842,00 |
| 17.01.2025 | 32,50 | 34,08 | 32,50 | 33,90 | 4,31% | 371,00 |
| 16.01.2025 | 32,73 | 33,08 | 32,38 | 32,50 | -0,84% | - |
| 15.01.2025 | 33,33 | 33,55 | 32,40 | 32,78 | -1,65% | 735,00 |
| 14.01.2025 | 32,73 | 33,85 | 32,73 | 33,33 | 1,83% | 539,00 |
| 13.01.2025 | 32,58 | 32,90 | 32,33 | 32,73 | 0,46% | 245,00 |
| 10.01.2025 | 31,93 | 32,65 | 31,88 | 32,58 | 2,04% | 259,00 |
| 09.01.2025 | 32,05 | 32,20 | 31,85 | 31,93 | -0,39% | 98,00 |
| 08.01.2025 | 31,80 | 32,48 | 31,68 | 32,05 | 0,79% | 229,00 |
| 07.01.2025 | 31,85 | 32,13 | 31,55 | 31,80 | -0,16% | 8,00 |
| 06.01.2025 | 31,70 | 32,13 | 31,50 | 31,85 | 0,63% | 73,00 |
| 03.01.2025 | 31,08 | 31,93 | 31,08 | 31,65 | 1,85% | 601,00 |
| 02.01.2025 | 29,75 | 31,45 | 29,55 | 31,08 | 4,45% | 39,00 |
| 30.12.2024 | 29,50 | 29,90 | 29,30 | 29,75 | 0,76% | 5,00 |
| 27.12.2024 | 28,63 | 29,63 | 28,25 | 29,53 | 3,23% | 195,00 |
| 23.12.2024 | 28,23 | 28,63 | 27,78 | 28,60 | 1,60% | 230,00 |
| 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 |