22,480€
-0,79%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 20,00 | 20,32 | 19,89 | 20,14 | 0,75% | 1.591,00 |
| 27.05.2025 | 19,39 | 19,99 | 19,31 | 19,99 | 3,04% | 1.557,00 |
| 26.05.2025 | 19,09 | 19,41 | 18,96 | 19,40 | 2,37% | 1.133,00 |
| 23.05.2025 | 19,17 | 19,29 | 18,65 | 18,95 | -1,25% | 370,00 |
| 22.05.2025 | 19,06 | 19,19 | 18,95 | 19,19 | 1,32% | 3.587,00 |
| 21.05.2025 | 19,00 | 19,20 | 18,90 | 18,94 | 0,21% | 1.895,00 |
| 20.05.2025 | 19,15 | 19,15 | 18,75 | 18,90 | -0,84% | 1.752,00 |
| 19.05.2025 | 18,63 | 19,09 | 18,63 | 19,06 | 1,98% | 1.563,00 |
| 16.05.2025 | 18,73 | 18,73 | 18,50 | 18,69 | 1,08% | 3.534,00 |
| 15.05.2025 | 19,28 | 20,56 | 18,28 | 18,49 | -3,35% | 12.053,00 |
| 14.05.2025 | 19,00 | 19,22 | 19,00 | 19,13 | 1,97% | 11.917,00 |
| 13.05.2025 | 18,64 | 18,81 | 18,64 | 18,76 | 0,43% | 890,00 |
| 12.05.2025 | 19,02 | 19,16 | 18,55 | 18,68 | -0,95% | 5.950,00 |
| 09.05.2025 | 18,96 | 18,99 | 18,86 | 18,86 | -0,74% | 354,00 |
| 08.05.2025 | 18,68 | 19,00 | 18,65 | 19,00 | 2,59% | 939,00 |
| 07.05.2025 | 18,54 | 18,62 | 18,52 | 18,52 | 0,00% | 379,00 |
| 06.05.2025 | 18,36 | 18,52 | 18,34 | 18,52 | 0,43% | 687,00 |
| 05.05.2025 | 18,69 | 18,69 | 18,41 | 18,44 | -1,55% | 1.184,00 |
| 02.05.2025 | 18,54 | 18,73 | 18,30 | 18,73 | 0,75% | 1.199,00 |
| 30.04.2025 | 18,42 | 18,60 | 18,28 | 18,59 | 1,58% | 1.227,00 |
| 29.04.2025 | 18,29 | 18,40 | 18,29 | 18,30 | 1,16% | 143,00 |
| 28.04.2025 | 18,40 | 18,40 | 17,99 | 18,09 | 0,22% | 3.984,00 |
| 25.04.2025 | 17,75 | 18,05 | 17,75 | 18,05 | 1,86% | 2.708,00 |
| 24.04.2025 | 17,59 | 17,82 | 17,46 | 17,72 | 2,07% | 1.859,00 |
| 23.04.2025 | 17,34 | 17,57 | 17,25 | 17,36 | 0,46% | 3.488,00 |
| 22.04.2025 | 17,36 | 17,36 | 17,01 | 17,28 | -0,46% | 1.332,00 |
| 17.04.2025 | 16,98 | 17,42 | 16,98 | 17,36 | 3,58% | 1.795,00 |
| 16.04.2025 | 16,68 | 16,93 | 16,58 | 16,76 | -0,48% | 1.180,00 |
| 15.04.2025 | 16,09 | 16,84 | 16,06 | 16,84 | 4,27% | 1.728,00 |
| 14.04.2025 | 16,41 | 16,51 | 16,15 | 16,15 | -0,62% | 488,00 |
| 11.04.2025 | 15,90 | 16,27 | 15,87 | 16,25 | -4,86% | 4.964,00 |
| 10.04.2025 | 18,57 | 18,59 | 16,55 | 17,08 | -7,68% | 8.658,00 |
| 09.04.2025 | 17,00 | 18,50 | 16,41 | 18,50 | 11,11% | 7.964,00 |
| 08.04.2025 | 17,09 | 17,37 | 16,65 | 16,65 | -0,66% | 10.511,00 |
| 07.04.2025 | 16,50 | 17,03 | 16,06 | 16,76 | -2,39% | 6.581,00 |
| 04.04.2025 | 18,85 | 18,95 | 17,04 | 17,17 | -8,72% | 6.276,00 |
| 03.04.2025 | 19,45 | 19,57 | 18,62 | 18,81 | -5,67% | 4.137,00 |
| 02.04.2025 | 19,66 | 19,94 | 19,66 | 19,94 | 2,05% | 58,00 |
| 01.04.2025 | 19,85 | 19,90 | 19,54 | 19,54 | -1,21% | 5.714,00 |
| 31.03.2025 | 20,16 | 20,16 | 19,69 | 19,78 | -3,04% | 805,00 |
| 28.03.2025 | 20,52 | 20,60 | 20,22 | 20,40 | -0,49% | 448,00 |
| 27.03.2025 | 20,22 | 20,64 | 20,12 | 20,50 | 0,69% | 1.320,00 |
| 26.03.2025 | 20,06 | 20,44 | 20,06 | 20,36 | 0,79% | 1.246,00 |