17,745€
-1,77%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,05 | 18,18 | 17,69 | 17,75 | -1,77% | 968,00 |
| 21.11.2024 | 17,58 | 18,07 | 17,41 | 18,07 | 2,79% | - |
| 20.11.2024 | 17,73 | 17,81 | 17,50 | 17,58 | -0,34% | 1.212,00 |
| 19.11.2024 | 17,91 | 17,91 | 17,49 | 17,64 | -1,07% | 1.067,00 |
| 18.11.2024 | 17,61 | 17,93 | 17,54 | 17,83 | 1,42% | 917,00 |
| 15.11.2024 | 17,45 | 17,68 | 17,17 | 17,58 | 0,46% | 1.380,00 |
| 14.11.2024 | 17,53 | 18,40 | 17,49 | 17,50 | 1,13% | 2.621,00 |
| 13.11.2024 | 17,30 | 17,53 | 17,16 | 17,30 | -0,69% | 1.308,00 |
| 12.11.2024 | 17,73 | 17,97 | 17,17 | 17,42 | -2,57% | 602,00 |
| 11.11.2024 | 17,88 | 18,04 | 17,83 | 17,88 | 0,17% | 975,00 |
| 08.11.2024 | 17,55 | 17,87 | 17,46 | 17,85 | 1,45% | 1.029,00 |
| 07.11.2024 | 17,19 | 17,63 | 17,11 | 17,60 | 2,62% | 2.207,00 |
| 06.11.2024 | 17,09 | 17,54 | 17,07 | 17,15 | 0,70% | 7.812,00 |
| 05.11.2024 | 16,83 | 17,06 | 16,79 | 17,03 | 1,49% | 277,00 |
| 04.11.2024 | 16,98 | 17,13 | 16,77 | 16,78 | -0,80% | 2.474,00 |
| 01.11.2024 | 16,77 | 17,04 | 16,76 | 16,91 | 0,71% | 1.357,00 |
| 31.10.2024 | 16,66 | 16,83 | 16,61 | 16,79 | 0,33% | 27,00 |
| 30.10.2024 | 16,69 | 16,83 | 16,55 | 16,74 | 0,15% | 1.891,00 |
| 29.10.2024 | 16,77 | 16,84 | 16,63 | 16,71 | -0,27% | 312,00 |
| 28.10.2024 | 16,94 | 17,01 | 16,45 | 16,76 | -0,59% | 4.414,00 |
| 25.10.2024 | 16,61 | 16,93 | 16,58 | 16,86 | 1,38% | 762,00 |
| 24.10.2024 | 16,60 | 16,92 | 16,59 | 16,63 | 0,36% | 485,00 |
| 23.10.2024 | 16,86 | 16,90 | 16,51 | 16,57 | -1,72% | 5.790,00 |
| 22.10.2024 | 16,80 | 16,91 | 16,63 | 16,86 | 0,27% | 1.694,00 |
| 21.10.2024 | 16,97 | 17,05 | 16,75 | 16,81 | -0,27% | 1.982,00 |
| 18.10.2024 | 17,02 | 17,20 | 16,79 | 16,86 | -0,88% | 1.662,00 |
| 17.10.2024 | 16,87 | 17,08 | 16,83 | 17,01 | 0,68% | 1.892,00 |
| 16.10.2024 | 16,98 | 17,02 | 16,81 | 16,89 | -0,21% | 766,00 |
| 15.10.2024 | 17,18 | 17,23 | 16,83 | 16,93 | -1,34% | 1.596,00 |
| 14.10.2024 | 17,23 | 17,26 | 17,07 | 17,16 | -0,52% | 2.219,00 |
| 11.10.2024 | 17,11 | 17,26 | 17,02 | 17,25 | 0,73% | 1.413,00 |
| 10.10.2024 | 16,88 | 17,24 | 16,82 | 17,12 | 1,15% | 1.207,00 |
| 09.10.2024 | 16,89 | 16,97 | 16,75 | 16,93 | 0,06% | 1.795,00 |
| 08.10.2024 | 17,13 | 17,18 | 16,87 | 16,92 | -2,17% | 1.646,00 |
| 07.10.2024 | 17,30 | 17,37 | 17,16 | 17,29 | -0,32% | 1.882,00 |
| 04.10.2024 | 17,06 | 17,45 | 17,03 | 17,35 | 1,79% | 4.207,00 |
| 03.10.2024 | 16,60 | 17,09 | 16,60 | 17,04 | 2,22% | 1.680,00 |
| 02.10.2024 | 16,69 | 16,90 | 16,63 | 16,67 | -0,06% | 1.098,00 |
| 01.10.2024 | 16,48 | 16,75 | 16,37 | 16,68 | 1,46% | 3.966,00 |
| 30.09.2024 | 16,37 | 16,70 | 16,37 | 16,44 | 0,34% | 636,00 |
| 27.09.2024 | 16,40 | 16,47 | 16,18 | 16,39 | -0,18% | 590,00 |
| 26.09.2024 | 16,53 | 16,60 | 16,14 | 16,42 | 0,40% | 2.099,00 |
| 25.09.2024 | 16,60 | 16,69 | 16,31 | 16,35 | -2,01% | 4.517,00 |
| 24.09.2024 | 16,64 | 16,88 | 16,56 | 16,69 | 0,33% | 860,00 |
| 23.09.2024 | 16,56 | 16,64 | 16,36 | 16,63 | 0,85% | 3.080,00 |
| 20.09.2024 | 16,44 | 16,56 | 16,40 | 16,49 | 0,06% | 1.117,00 |
| 19.09.2024 | 16,34 | 16,56 | 16,31 | 16,48 | 1,60% | 169,00 |
| 18.09.2024 | 16,42 | 16,49 | 16,11 | 16,22 | -1,16% | 30,00 |
| 17.09.2024 | 16,38 | 16,53 | 16,34 | 16,41 | 0,18% | 657,00 |
| 16.09.2024 | 16,13 | 16,38 | 16,06 | 16,38 | 1,68% | 554,00 |
| 13.09.2024 | 16,13 | 16,25 | 16,07 | 16,11 | 0,12% | 1.438,00 |
| 12.09.2024 | 16,05 | 16,17 | 15,94 | 16,09 | 0,88% | 194,00 |
| 11.09.2024 | 15,86 | 16,08 | 15,80 | 15,95 | 0,25% | 1.554,00 |
| 10.09.2024 | 16,12 | 16,43 | 15,78 | 15,91 | -1,61% | 2.088,00 |
| 09.09.2024 | 16,05 | 16,28 | 16,01 | 16,17 | 0,94% | 1.513,00 |
| 06.09.2024 | 16,20 | 16,34 | 15,96 | 16,02 | -1,17% | 955,00 |
| 05.09.2024 | 16,43 | 16,46 | 16,02 | 16,21 | -1,46% | 365,00 |
| 04.09.2024 | 16,36 | 16,71 | 16,32 | 16,45 | -0,06% | 501,00 |
| 03.09.2024 | 16,88 | 17,05 | 16,43 | 16,46 | -2,69% | 251,00 |
| 02.09.2024 | 17,09 | 17,15 | 16,86 | 16,92 | -1,14% | 410,00 |
| 30.08.2024 | 17,03 | 17,14 | 16,97 | 17,11 | 0,68% | 314,00 |
| 29.08.2024 | 16,82 | 17,14 | 16,70 | 17,00 | 1,01% | 3.129,00 |
| 28.08.2024 | 16,88 | 16,98 | 16,76 | 16,83 | -0,18% | 4.443,00 |
| 27.08.2024 | 16,93 | 17,08 | 16,80 | 16,86 | -0,27% | 861,00 |
| 26.08.2024 | 16,76 | 16,96 | 16,71 | 16,90 | 0,69% | 934,00 |
| 23.08.2024 | 16,50 | 16,81 | 16,50 | 16,79 | 2,07% | 3.246,00 |
| 22.08.2024 | 16,77 | 16,86 | 16,44 | 16,45 | -2,03% | 150,00 |
| 21.08.2024 | 16,46 | 16,84 | 16,23 | 16,79 | 1,63% | 800,00 |
| 20.08.2024 | 16,75 | 16,85 | 16,48 | 16,52 | -1,37% | 1.240,00 |
| 19.08.2024 | 16,50 | 16,76 | 16,50 | 16,75 | 1,06% | 1.931,00 |
| 16.08.2024 | 16,72 | 16,79 | 16,51 | 16,57 | -0,72% | 4.756,00 |
| 15.08.2024 | 16,79 | 16,82 | 16,56 | 16,69 | -0,33% | 1.071,00 |
| 14.08.2024 | 16,39 | 16,81 | 16,34 | 16,75 | 1,76% | 4.450,00 |
| 13.08.2024 | 16,50 | 16,61 | 16,30 | 16,46 | 0,09% | 1.916,00 |
| 12.08.2024 | 16,29 | 16,50 | 16,15 | 16,44 | 1,17% | 4.693,00 |
| 09.08.2024 | 16,36 | 16,47 | 15,93 | 16,25 | -0,85% | 6.624,00 |
| 08.08.2024 | 14,29 | 16,65 | 14,28 | 16,39 | 16,90% | 16.580,00 |
| 07.08.2024 | 14,02 | 14,25 | 13,91 | 14,02 | 0,86% | 899,00 |
| 06.08.2024 | 13,94 | 14,13 | 13,72 | 13,90 | 0,72% | 722,00 |
| 05.08.2024 | 13,96 | 14,07 | 13,63 | 13,80 | -3,02% | 6.162,00 |
| 02.08.2024 | 14,68 | 14,78 | 13,84 | 14,23 | -3,62% | 10.480,00 |
| 01.08.2024 | 15,03 | 15,08 | 14,69 | 14,77 | -1,44% | 182,00 |
| 31.07.2024 | 14,94 | 15,06 | 14,92 | 14,98 | 1,11% | 1.320,00 |
| 30.07.2024 | 14,64 | 14,86 | 14,60 | 14,82 | 1,23% | 1.446,00 |
| 29.07.2024 | 14,77 | 14,87 | 14,58 | 14,64 | -0,31% | 976,00 |
| 26.07.2024 | 14,63 | 14,80 | 14,50 | 14,68 | 0,41% | 1.080,00 |
| 25.07.2024 | 14,39 | 14,72 | 14,29 | 14,62 | 1,42% | 551,00 |
| 24.07.2024 | 14,55 | 14,67 | 14,41 | 14,42 | -1,20% | 749,00 |
| 23.07.2024 | 14,71 | 14,73 | 14,58 | 14,59 | -0,98% | 131,00 |
| 22.07.2024 | 14,75 | 14,86 | 14,61 | 14,74 | 0,20% | 1.554,00 |
| 19.07.2024 | 14,76 | 14,79 | 14,58 | 14,71 | 0,00% | 693,00 |
| 18.07.2024 | 14,33 | 14,88 | 14,30 | 14,71 | 2,87% | 4.079,00 |
| 17.07.2024 | 14,27 | 14,53 | 14,24 | 14,30 | -0,49% | 3.672,00 |
| 16.07.2024 | 14,26 | 14,40 | 14,22 | 14,37 | 0,63% | 245,00 |
| 15.07.2024 | 14,25 | 14,41 | 14,22 | 14,28 | -0,04% | 813,00 |
| 12.07.2024 | 14,16 | 14,45 | 14,11 | 14,28 | 1,10% | 376,00 |
| 11.07.2024 | 14,02 | 14,18 | 13,94 | 14,13 | 0,68% | 1.353,00 |
| 10.07.2024 | 14,02 | 14,09 | 13,93 | 14,03 | 0,04% | 59,00 |
| 09.07.2024 | 14,09 | 14,14 | 13,92 | 14,03 | -0,32% | 784,00 |
| 08.07.2024 | 14,22 | 14,32 | 14,02 | 14,07 | -1,68% | 1.486,00 |