30,430€
0,60%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 29,96 | 30,33 | 29,70 | 30,25 | 1,27% | 1.230,00 |
| 02.02.2026 | 29,17 | 30,04 | 28,00 | 29,87 | -0,93% | 4.710,00 |
| 30.01.2026 | 30,79 | 30,83 | 30,03 | 30,15 | -2,30% | 1.843,00 |
| 29.01.2026 | 30,59 | 31,48 | 30,20 | 30,86 | 0,36% | 5.190,00 |
| 28.01.2026 | 31,21 | 31,40 | 30,70 | 30,75 | -0,68% | 1.052,00 |
| 27.01.2026 | 30,56 | 31,07 | 30,54 | 30,96 | 1,51% | 1.479,00 |
| 26.01.2026 | 31,10 | 31,10 | 30,41 | 30,50 | -0,39% | 4.570,00 |
| 23.01.2026 | 30,42 | 30,77 | 30,10 | 30,62 | 0,72% | 3.661,00 |
| 22.01.2026 | 30,04 | 30,46 | 29,73 | 30,40 | 1,13% | 2.002,00 |
| 21.01.2026 | 29,31 | 30,10 | 29,29 | 30,06 | 2,91% | 2.029,00 |
| 20.01.2026 | 28,75 | 29,44 | 28,26 | 29,21 | 1,28% | 2.215,00 |
| 19.01.2026 | 28,29 | 28,88 | 28,16 | 28,84 | 0,31% | 3.566,00 |
| 16.01.2026 | 28,25 | 28,77 | 27,94 | 28,75 | 1,88% | 1.406,00 |
| 15.01.2026 | 26,96 | 28,56 | 26,80 | 28,22 | 5,18% | 4.054,00 |
| 14.01.2026 | 26,64 | 26,91 | 26,54 | 26,83 | 0,90% | 1.559,00 |
| 13.01.2026 | 26,35 | 26,72 | 26,21 | 26,59 | 0,95% | 413,00 |
| 12.01.2026 | 25,62 | 26,36 | 25,60 | 26,34 | 2,61% | 1.739,00 |
| 09.01.2026 | 25,32 | 25,70 | 25,24 | 25,67 | 1,78% | 2.920,00 |
| 08.01.2026 | 25,10 | 25,26 | 25,04 | 25,22 | 0,12% | 932,00 |
| 07.01.2026 | 24,94 | 25,38 | 24,30 | 25,19 | 0,76% | 2.913,00 |
| 06.01.2026 | 25,54 | 25,75 | 24,93 | 25,00 | -1,85% | 845,00 |
| 05.01.2026 | 24,96 | 25,55 | 24,92 | 25,47 | 3,41% | 8.934,00 |
| 02.01.2026 | 24,51 | 24,81 | 24,44 | 24,63 | 0,57% | 88,00 |
| 30.12.2025 | 24,43 | 24,51 | 24,41 | 24,49 | 0,16% | 165,00 |
| 29.12.2025 | 24,36 | 24,58 | 24,35 | 24,45 | -0,08% | 2.000,00 |
| 23.12.2025 | 24,60 | 24,66 | 24,46 | 24,47 | -0,57% | 1.221,00 |
| 22.12.2025 | 24,35 | 24,66 | 24,35 | 24,61 | 0,74% | 858,00 |
| 19.12.2025 | 24,40 | 24,55 | 24,36 | 24,43 | 3,17% | 271,00 |
| 18.12.2025 | 24,12 | 24,14 | 23,52 | 23,68 | -1,62% | 1.750,00 |
| 17.12.2025 | 23,95 | 24,40 | 23,95 | 24,07 | 0,59% | 877,00 |
| 16.12.2025 | 24,14 | 24,18 | 23,76 | 23,93 | -1,16% | 1.132,00 |
| 15.12.2025 | 24,34 | 24,43 | 24,09 | 24,21 | 0,00% | 1.181,00 |
| 12.12.2025 | 24,39 | 24,47 | 24,04 | 24,21 | -0,90% | 1.206,00 |
| 11.12.2025 | 24,37 | 24,45 | 24,33 | 24,43 | -0,33% | - |
| 10.12.2025 | 24,62 | 24,80 | 24,30 | 24,51 | -0,28% | 719,00 |
| 09.12.2025 | 24,78 | 24,82 | 24,45 | 24,58 | -1,17% | 2.511,00 |
| 08.12.2025 | 24,94 | 25,05 | 24,59 | 24,87 | -0,40% | 783,00 |
| 05.12.2025 | 25,00 | 25,21 | 24,91 | 24,97 | 0,20% | 4.953,00 |
| 04.12.2025 | 24,77 | 25,03 | 24,69 | 24,92 | 0,52% | 1.709,00 |
| 03.12.2025 | 24,59 | 24,79 | 24,46 | 24,79 | 1,35% | 1.288,00 |
| 02.12.2025 | 24,81 | 25,00 | 24,33 | 24,46 | -1,65% | 1.204,00 |
| 01.12.2025 | 24,87 | 24,92 | 24,42 | 24,87 | 0,97% | 3.775,00 |
| 28.11.2025 | 24,76 | 24,80 | 24,59 | 24,63 | -0,48% | 3.417,00 |
| 27.11.2025 | 24,60 | 25,02 | 24,58 | 24,75 | 0,49% | 4.391,00 |
| 26.11.2025 | 24,44 | 24,68 | 24,41 | 24,63 | 1,32% | 2.993,00 |
| 25.11.2025 | 24,25 | 24,65 | 24,15 | 24,31 | 0,08% | 262,00 |
| 24.11.2025 | 24,18 | 24,37 | 23,85 | 24,29 | 0,79% | 169,00 |
| 21.11.2025 | 24,36 | 24,40 | 23,74 | 24,10 | -0,99% | 1.300,00 |
| 20.11.2025 | 24,42 | 24,64 | 24,26 | 24,34 | 0,08% | 947,00 |
| 19.11.2025 | 24,54 | 24,66 | 24,12 | 24,32 | -0,86% | 3.084,00 |
| 18.11.2025 | 24,40 | 24,54 | 24,22 | 24,53 | -0,89% | 1.200,00 |
| 17.11.2025 | 24,84 | 25,11 | 24,73 | 24,75 | -0,28% | 3.252,00 |
| 14.11.2025 | 24,14 | 24,92 | 24,01 | 24,82 | 2,86% | 4.444,00 |
| 13.11.2025 | 22,46 | 24,23 | 22,46 | 24,13 | 7,68% | 6.037,00 |
| 12.11.2025 | 22,31 | 22,71 | 22,29 | 22,41 | 0,18% | 1.306,00 |
| 11.11.2025 | 21,91 | 22,37 | 21,81 | 22,37 | 2,01% | 1.143,00 |
| 10.11.2025 | 22,25 | 22,27 | 21,78 | 21,93 | -0,95% | 598,00 |
| 07.11.2025 | 21,85 | 22,26 | 21,67 | 22,14 | 1,23% | 806,00 |
| 06.11.2025 | 22,06 | 22,12 | 21,68 | 21,87 | -1,17% | 3,00 |
| 05.11.2025 | 21,86 | 22,17 | 21,82 | 22,13 | 1,05% | 207,00 |
| 04.11.2025 | 22,11 | 22,13 | 21,84 | 21,90 | -2,23% | 288,00 |
| 03.11.2025 | 22,42 | 22,52 | 22,40 | 22,40 | 0,00% | 17,00 |
| 31.10.2025 | 22,90 | 22,94 | 22,35 | 22,40 | -2,40% | 1,00 |
| 30.10.2025 | 22,87 | 22,95 | 22,53 | 22,95 | 1,77% | 1.097,00 |
| 29.10.2025 | 22,18 | 22,62 | 22,08 | 22,55 | 1,53% | 1.390,00 |
| 28.10.2025 | 22,24 | 22,29 | 21,86 | 22,21 | -0,27% | 106,00 |
| 27.10.2025 | 22,30 | 22,46 | 22,14 | 22,27 | -0,71% | 500,00 |
| 24.10.2025 | 22,52 | 22,62 | 22,23 | 22,43 | -0,27% | 1.603,00 |
| 23.10.2025 | 21,88 | 22,52 | 21,84 | 22,49 | 3,07% | 2.805,00 |
| 22.10.2025 | 21,16 | 21,92 | 21,14 | 21,82 | 2,97% | 1.163,00 |
| 21.10.2025 | 21,37 | 21,51 | 21,17 | 21,19 | -0,94% | 345,00 |
| 20.10.2025 | 21,36 | 21,61 | 21,32 | 21,39 | 0,75% | 1.091,00 |
| 17.10.2025 | 21,19 | 21,29 | 20,74 | 21,23 | -1,03% | 5.959,00 |
| 16.10.2025 | 21,25 | 21,54 | 21,17 | 21,45 | 1,04% | 1.400,00 |
| 15.10.2025 | 21,72 | 21,72 | 21,21 | 21,23 | -2,17% | 443,00 |
| 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 |