21,320€
-1,75%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,72 | 21,72 | 21,23 | 21,25 | -2,07% | 267,00 |
| 14.10.2025 | 21,34 | 21,71 | 21,26 | 21,70 | 0,93% | 1.390,00 |
| 13.10.2025 | 21,26 | 21,61 | 20,80 | 21,50 | 1,70% | 17.715,00 |
| 10.10.2025 | 21,79 | 21,81 | 21,12 | 21,14 | -2,89% | 2.541,00 |
| 09.10.2025 | 21,70 | 22,00 | 21,67 | 21,77 | 0,51% | 4.191,00 |
| 08.10.2025 | 21,62 | 21,85 | 21,47 | 21,66 | 0,42% | 3.405,00 |
| 07.10.2025 | 21,44 | 21,75 | 21,38 | 21,57 | -0,05% | 1.666,00 |
| 06.10.2025 | 21,46 | 21,67 | 21,37 | 21,58 | 0,56% | 3.037,00 |
| 03.10.2025 | 21,50 | 21,77 | 21,39 | 21,46 | -0,33% | 444,00 |
| 02.10.2025 | 21,84 | 21,91 | 21,48 | 21,53 | -1,42% | 1.526,00 |
| 01.10.2025 | 21,77 | 21,92 | 21,70 | 21,84 | 0,23% | 254,00 |
| 30.09.2025 | 21,92 | 21,96 | 21,64 | 21,79 | -0,77% | 1.063,00 |
| 29.09.2025 | 22,16 | 22,27 | 21,92 | 21,96 | -0,68% | 762,00 |
| 26.09.2025 | 22,07 | 22,18 | 21,83 | 22,11 | 0,14% | 183,00 |
| 25.09.2025 | 22,00 | 22,10 | 21,71 | 22,08 | 0,55% | 74,00 |
| 24.09.2025 | 22,01 | 22,03 | 21,72 | 21,96 | 1,10% | 217,00 |
| 23.09.2025 | 21,71 | 21,75 | 21,66 | 21,72 | 0,05% | 205,00 |
| 22.09.2025 | 21,52 | 21,72 | 21,40 | 21,71 | 1,02% | 1.056,00 |
| 19.09.2025 | 21,95 | 22,03 | 21,46 | 21,49 | -2,10% | 1.704,00 |
| 18.09.2025 | 21,39 | 22,00 | 21,37 | 21,95 | 2,00% | 2.313,00 |
| 17.09.2025 | 21,74 | 21,78 | 21,36 | 21,52 | -0,92% | 2.070,00 |
| 16.09.2025 | 21,72 | 21,75 | 21,55 | 21,72 | -0,23% | 701,00 |
| 15.09.2025 | 21,97 | 21,99 | 21,72 | 21,77 | -0,96% | 1.097,00 |
| 12.09.2025 | 22,06 | 22,06 | 21,97 | 21,98 | -1,17% | - |
| 11.09.2025 | 21,73 | 22,29 | 21,73 | 22,24 | 2,30% | 353,00 |
| 10.09.2025 | 21,88 | 21,98 | 21,70 | 21,74 | -0,55% | 1.360,00 |
| 09.09.2025 | 21,83 | 22,04 | 21,72 | 21,86 | 0,14% | 626,00 |
| 08.09.2025 | 22,01 | 22,17 | 21,72 | 21,83 | -0,68% | 1.459,00 |
| 05.09.2025 | 22,58 | 22,63 | 21,80 | 21,98 | -2,61% | 3.877,00 |
| 04.09.2025 | 22,54 | 22,58 | 22,28 | 22,57 | 0,09% | 2.026,00 |
| 03.09.2025 | 23,34 | 23,46 | 22,42 | 22,55 | -3,51% | 6.442,00 |
| 02.09.2025 | 23,46 | 23,59 | 23,05 | 23,37 | -0,68% | 1.165,00 |
| 01.09.2025 | 23,33 | 23,58 | 23,24 | 23,53 | 1,03% | 1.759,00 |
| 29.08.2025 | 23,36 | 23,44 | 23,11 | 23,29 | -0,34% | 1.744,00 |
| 28.08.2025 | 23,40 | 23,49 | 23,08 | 23,37 | -0,13% | 4.005,00 |
| 27.08.2025 | 23,41 | 23,61 | 23,30 | 23,40 | -0,13% | 94,00 |
| 26.08.2025 | 23,31 | 23,50 | 23,19 | 23,43 | 0,30% | 527,00 |
| 25.08.2025 | 23,64 | 23,64 | 23,30 | 23,36 | -1,06% | 2.375,00 |
| 22.08.2025 | 23,40 | 23,68 | 23,38 | 23,61 | 0,68% | 1.707,00 |
| 21.08.2025 | 23,32 | 23,48 | 23,11 | 23,45 | 0,51% | 2.390,00 |
| 20.08.2025 | 22,96 | 23,50 | 22,84 | 23,33 | 1,92% | 4.696,00 |
| 19.08.2025 | 22,84 | 23,18 | 22,81 | 22,89 | 0,09% | 1.693,00 |
| 18.08.2025 | 22,54 | 22,87 | 22,26 | 22,87 | 1,78% | 343,00 |
| 15.08.2025 | 22,68 | 22,69 | 22,30 | 22,47 | -0,84% | 2.713,00 |
| 14.08.2025 | 22,40 | 22,69 | 22,14 | 22,66 | 1,21% | 8.403,00 |
| 13.08.2025 | 22,09 | 22,45 | 22,01 | 22,39 | 1,54% | 10.047,00 |
| 12.08.2025 | 21,77 | 22,07 | 21,53 | 22,05 | 1,57% | 1.546,00 |
| 11.08.2025 | 21,81 | 21,84 | 21,46 | 21,71 | -0,37% | 1.804,00 |
| 08.08.2025 | 21,60 | 22,08 | 21,52 | 21,79 | 0,65% | 2.121,00 |
| 07.08.2025 | 23,15 | 23,38 | 21,32 | 21,65 | -4,84% | 16.376,00 |
| 06.08.2025 | 22,45 | 22,87 | 22,43 | 22,75 | 1,34% | 871,00 |
| 05.08.2025 | 22,58 | 22,69 | 22,39 | 22,45 | -0,18% | 2.072,00 |
| 04.08.2025 | 22,89 | 22,91 | 22,37 | 22,49 | -0,71% | 3.706,00 |
| 01.08.2025 | 22,77 | 22,96 | 22,50 | 22,65 | -0,96% | 2.574,00 |
| 31.07.2025 | 23,05 | 23,09 | 22,67 | 22,87 | -0,48% | 9.557,00 |
| 30.07.2025 | 23,26 | 23,42 | 22,85 | 22,98 | -1,08% | 32.377,00 |
| 29.07.2025 | 22,67 | 23,55 | 22,56 | 23,23 | 2,70% | 24.635,00 |
| 28.07.2025 | 22,50 | 22,66 | 22,24 | 22,62 | 1,34% | 12.023,00 |
| 25.07.2025 | 22,10 | 22,32 | 22,08 | 22,32 | 0,72% | 495,00 |
| 24.07.2025 | 22,64 | 22,64 | 21,96 | 22,16 | -1,86% | 980,00 |
| 23.07.2025 | 22,72 | 22,72 | 22,56 | 22,58 | 0,36% | 2.601,00 |
| 22.07.2025 | 22,56 | 22,62 | 22,42 | 22,50 | -0,62% | 2.137,00 |
| 21.07.2025 | 22,64 | 23,14 | 22,64 | 22,64 | 0,18% | 2.249,00 |
| 18.07.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,26% | 289,00 |
| 17.07.2025 | 22,66 | 22,70 | 22,56 | 22,66 | 0,35% | 856,00 |
| 16.07.2025 | 22,98 | 23,04 | 22,58 | 22,58 | -2,17% | 1.856,00 |
| 15.07.2025 | 23,18 | 23,22 | 22,98 | 23,08 | -0,43% | 1.253,00 |
| 14.07.2025 | 23,08 | 23,34 | 23,04 | 23,18 | 0,00% | 1.611,00 |
| 11.07.2025 | 23,04 | 23,22 | 22,92 | 23,18 | 0,09% | 1.442,00 |
| 10.07.2025 | 23,18 | 23,26 | 23,10 | 23,16 | -0,26% | 2.595,00 |
| 09.07.2025 | 23,26 | 23,54 | 23,16 | 23,22 | -0,34% | 2.777,00 |
| 08.07.2025 | 23,00 | 23,30 | 22,98 | 23,30 | 1,92% | 1.380,00 |
| 07.07.2025 | 22,88 | 22,92 | 22,78 | 22,86 | 0,00% | 768,00 |
| 04.07.2025 | 22,68 | 22,88 | 22,68 | 22,86 | 0,00% | 3.338,00 |
| 03.07.2025 | 22,74 | 22,98 | 22,72 | 22,86 | 1,06% | 2.722,00 |
| 02.07.2025 | 22,54 | 22,62 | 22,52 | 22,62 | 0,80% | 527,00 |
| 01.07.2025 | 22,56 | 22,56 | 22,34 | 22,44 | -0,18% | 321,00 |
| 30.06.2025 | 22,40 | 22,56 | 22,40 | 22,48 | 0,81% | 632,00 |
| 27.06.2025 | 22,40 | 22,42 | 21,84 | 22,30 | 0,45% | 2.274,00 |
| 26.06.2025 | 22,14 | 22,30 | 21,94 | 22,20 | 0,27% | 3.481,00 |
| 25.06.2025 | 22,60 | 22,60 | 22,06 | 22,14 | -2,04% | 572,00 |
| 24.06.2025 | 23,14 | 23,14 | 22,26 | 22,60 | -1,31% | 5.422,00 |
| 23.06.2025 | 22,82 | 23,10 | 22,76 | 22,90 | -0,17% | 2.510,00 |
| 20.06.2025 | 23,26 | 23,34 | 22,94 | 22,94 | -0,17% | 1.553,00 |
| 19.06.2025 | 22,88 | 23,26 | 22,86 | 22,98 | -0,26% | 4.084,00 |
| 18.06.2025 | 23,06 | 23,14 | 23,04 | 23,04 | 0,00% | 1.234,00 |
| 17.06.2025 | 22,60 | 23,14 | 22,60 | 23,04 | 1,68% | 1.489,00 |
| 16.06.2025 | 22,28 | 22,98 | 22,20 | 22,66 | 0,89% | 3.016,00 |
| 13.06.2025 | 22,30 | 22,92 | 22,30 | 22,46 | 0,18% | 11.507,00 |
| 12.06.2025 | 22,16 | 22,44 | 22,16 | 22,42 | 1,72% | 2.373,00 |
| 11.06.2025 | 22,06 | 22,16 | 22,02 | 22,04 | 0,00% | 1.402,00 |
| 10.06.2025 | 21,78 | 22,22 | 21,78 | 22,04 | 1,19% | 3.115,00 |
| 09.06.2025 | 21,24 | 22,04 | 21,24 | 21,78 | 2,54% | 3.703,00 |
| 06.06.2025 | 21,14 | 21,26 | 21,08 | 21,24 | 0,38% | 1.053,00 |
| 05.06.2025 | 21,04 | 21,18 | 21,04 | 21,16 | 0,47% | 749,00 |
| 04.06.2025 | 21,58 | 21,58 | 21,00 | 21,06 | -1,50% | 1.776,00 |
| 03.06.2025 | 20,74 | 21,38 | 20,74 | 21,38 | 2,59% | 2.487,00 |
| 02.06.2025 | 20,20 | 20,86 | 20,20 | 20,84 | 2,96% | 6.734,00 |
| 30.05.2025 | 20,28 | 20,42 | 20,22 | 20,24 | 1,10% | 1.820,00 |
| 29.05.2025 | 20,48 | 20,48 | 20,02 | 20,02 | -0,60% | 856,00 |