16,580€
-0,87%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 17,00 | 17,00 | 16,31 | 16,61 | -0,72% | 5.459,00 |
| 08.04.2025 | 17,09 | 17,55 | 16,49 | 16,73 | 0,03% | 10.511,00 |
| 07.04.2025 | 16,41 | 17,16 | 16,05 | 16,72 | -1,85% | 6.581,00 |
| 04.04.2025 | 18,77 | 18,95 | 16,99 | 17,04 | -9,29% | 6.276,00 |
| 03.04.2025 | 19,38 | 19,65 | 18,58 | 18,78 | -5,56% | 4.137,00 |
| 02.04.2025 | 19,60 | 19,94 | 19,55 | 19,89 | 1,30% | 58,00 |
| 01.04.2025 | 19,78 | 19,92 | 19,54 | 19,63 | -0,88% | 5.714,00 |
| 31.03.2025 | 20,12 | 20,18 | 19,61 | 19,81 | -2,29% | 805,00 |
| 28.03.2025 | 20,46 | 20,62 | 20,21 | 20,27 | -1,36% | 448,00 |
| 27.03.2025 | 20,22 | 20,64 | 20,07 | 20,55 | 1,43% | 1.320,00 |
| 26.03.2025 | 20,14 | 20,49 | 20,04 | 20,26 | 0,55% | 1.246,00 |
| 25.03.2025 | 19,98 | 20,20 | 19,87 | 20,15 | 0,60% | 1.300,00 |
| 24.03.2025 | 20,00 | 20,07 | 19,62 | 20,03 | -0,05% | 711,00 |
| 21.03.2025 | 20,20 | 20,22 | 19,74 | 20,04 | -0,79% | 245,00 |
| 20.03.2025 | 20,32 | 20,45 | 20,15 | 20,20 | -0,74% | 206,00 |
| 19.03.2025 | 20,27 | 20,48 | 20,17 | 20,35 | 0,20% | 531,00 |
| 18.03.2025 | 20,06 | 20,40 | 19,92 | 20,31 | 1,35% | 929,00 |
| 17.03.2025 | 20,10 | 20,24 | 19,86 | 20,04 | -0,79% | 1.154,00 |
| 14.03.2025 | 20,04 | 20,28 | 19,87 | 20,20 | 1,51% | 1.267,00 |
| 13.03.2025 | 20,12 | 20,12 | 19,83 | 19,90 | -0,95% | 491,00 |
| 12.03.2025 | 19,47 | 20,19 | 19,42 | 20,09 | 3,40% | 777,00 |
| 11.03.2025 | 19,50 | 19,56 | 19,22 | 19,43 | 0,15% | 1.161,00 |
| 10.03.2025 | 20,12 | 20,20 | 19,24 | 19,40 | -2,93% | 3.120,00 |
| 07.03.2025 | 19,60 | 20,02 | 19,55 | 19,99 | 1,65% | 2.605,00 |
| 06.03.2025 | 19,89 | 19,98 | 19,56 | 19,66 | -0,76% | 765,00 |
| 05.03.2025 | 20,31 | 20,35 | 19,59 | 19,81 | -1,69% | 679,00 |
| 04.03.2025 | 20,48 | 20,49 | 19,85 | 20,15 | -0,64% | 4.216,00 |
| 03.03.2025 | 20,28 | 20,50 | 20,13 | 20,28 | 0,35% | 625,00 |
| 28.02.2025 | 19,83 | 20,30 | 19,73 | 20,21 | 1,35% | 976,00 |
| 27.02.2025 | 19,94 | 20,13 | 19,84 | 19,94 | 0,35% | 1.561,00 |
| 26.02.2025 | 20,02 | 20,04 | 19,73 | 19,87 | -0,28% | 1.180,00 |
| 25.02.2025 | 20,47 | 20,56 | 19,87 | 19,93 | -2,47% | 3.991,00 |
| 24.02.2025 | 20,87 | 20,90 | 20,43 | 20,43 | -1,92% | 4.998,00 |
| 21.02.2025 | 20,64 | 21,09 | 20,50 | 20,83 | 0,68% | 2.888,00 |
| 20.02.2025 | 19,37 | 20,98 | 19,24 | 20,69 | 12,94% | 15.814,00 |
| 19.02.2025 | 18,15 | 18,43 | 18,15 | 18,32 | 0,88% | 2.368,00 |
| 18.02.2025 | 18,01 | 18,23 | 17,93 | 18,16 | 0,72% | 1.118,00 |
| 17.02.2025 | 17,80 | 18,04 | 17,74 | 18,03 | 1,38% | 1.322,00 |
| 14.02.2025 | 18,02 | 18,08 | 17,73 | 17,79 | -1,44% | 1.421,00 |
| 13.02.2025 | 18,38 | 18,42 | 17,95 | 18,05 | -1,61% | 2.872,00 |
| 12.02.2025 | 18,52 | 18,53 | 18,20 | 18,34 | -1,00% | 429,00 |
| 11.02.2025 | 18,54 | 18,64 | 18,36 | 18,53 | -0,19% | 478,00 |
| 10.02.2025 | 18,35 | 18,64 | 18,33 | 18,56 | 1,59% | 69,00 |
| 07.02.2025 | 18,29 | 18,49 | 18,22 | 18,27 | -0,08% | 1.964,00 |
| 06.02.2025 | 18,69 | 18,77 | 18,28 | 18,29 | -2,06% | 747,00 |
| 05.02.2025 | 18,31 | 18,69 | 18,24 | 18,67 | 1,69% | 763,00 |
| 04.02.2025 | 18,26 | 18,44 | 18,06 | 18,36 | 0,93% | 2.450,00 |
| 03.02.2025 | 17,63 | 18,31 | 17,61 | 18,19 | 0,83% | 1.721,00 |
| 31.01.2025 | 17,68 | 18,22 | 17,68 | 18,04 | 1,92% | 634,00 |
| 30.01.2025 | 17,86 | 17,91 | 17,46 | 17,70 | -0,56% | 2.675,00 |
| 29.01.2025 | 17,85 | 17,89 | 17,67 | 17,80 | 0,56% | 637,00 |
| 28.01.2025 | 17,95 | 18,03 | 17,57 | 17,70 | -1,53% | 790,00 |
| 27.01.2025 | 17,60 | 17,99 | 17,53 | 17,98 | 1,07% | 1.368,00 |
| 24.01.2025 | 18,31 | 18,37 | 17,52 | 17,79 | -2,76% | 1.451,00 |
| 23.01.2025 | 18,17 | 18,37 | 18,17 | 18,29 | 0,77% | 183,00 |
| 22.01.2025 | 18,09 | 18,22 | 17,97 | 18,15 | 0,44% | 675,00 |
| 21.01.2025 | 18,13 | 18,28 | 17,98 | 18,07 | -0,63% | 2.211,00 |
| 20.01.2025 | 18,07 | 18,37 | 17,97 | 18,19 | 0,75% | 1.115,00 |
| 17.01.2025 | 18,12 | 18,29 | 18,03 | 18,05 | -0,17% | 1.139,00 |
| 16.01.2025 | 18,27 | 18,37 | 17,84 | 18,08 | -0,44% | 561,00 |
| 15.01.2025 | 17,84 | 18,20 | 17,84 | 18,16 | 1,74% | 387,00 |
| 14.01.2025 | 18,27 | 18,32 | 17,76 | 17,85 | -2,14% | 581,00 |
| 13.01.2025 | 17,94 | 18,32 | 17,86 | 18,24 | 1,19% | 2.690,00 |
| 10.01.2025 | 17,19 | 18,18 | 17,18 | 18,03 | 4,64% | 1.196,00 |
| 09.01.2025 | 17,15 | 17,29 | 17,06 | 17,23 | 0,23% | 96,00 |
| 08.01.2025 | 17,38 | 17,46 | 17,10 | 17,19 | -0,98% | 154,00 |
| 07.01.2025 | 17,33 | 17,46 | 17,13 | 17,36 | 0,06% | 408,00 |
| 06.01.2025 | 17,22 | 17,42 | 16,99 | 17,35 | 0,99% | 2.207,00 |
| 03.01.2025 | 17,04 | 17,28 | 17,02 | 17,18 | 1,03% | 410,00 |
| 02.01.2025 | 16,77 | 17,32 | 16,75 | 17,00 | 0,83% | 3.300,00 |
| 30.12.2024 | 16,86 | 16,99 | 16,83 | 16,86 | -0,27% | 1.163,00 |
| 27.12.2024 | 16,83 | 17,07 | 16,66 | 16,91 | 0,65% | 792,00 |
| 23.12.2024 | 16,78 | 16,84 | 16,63 | 16,80 | 0,24% | 708,00 |
| 20.12.2024 | 16,72 | 16,87 | 16,48 | 16,76 | -0,27% | 3.517,00 |
| 19.12.2024 | 16,51 | 16,90 | 16,42 | 16,80 | 1,42% | 881,00 |
| 18.12.2024 | 16,40 | 16,67 | 16,39 | 16,57 | 1,07% | 461,00 |
| 17.12.2024 | 16,61 | 16,64 | 16,37 | 16,39 | -1,50% | 3.808,00 |
| 16.12.2024 | 16,73 | 16,80 | 16,60 | 16,64 | -0,69% | 1.410,00 |
| 13.12.2024 | 16,72 | 16,87 | 16,71 | 16,76 | 0,18% | 1.385,00 |
| 12.12.2024 | 16,65 | 16,97 | 16,64 | 16,73 | 0,30% | 363,00 |
| 11.12.2024 | 16,83 | 17,14 | 16,60 | 16,68 | -0,83% | 2.105,00 |
| 10.12.2024 | 17,02 | 17,09 | 16,73 | 16,82 | -1,44% | 601,00 |
| 09.12.2024 | 16,84 | 17,13 | 16,28 | 17,06 | 1,16% | 4.934,00 |
| 06.12.2024 | 17,09 | 17,20 | 16,79 | 16,87 | -1,46% | 709,00 |
| 05.12.2024 | 17,12 | 17,24 | 17,07 | 17,12 | 0,00% | 249,00 |
| 04.12.2024 | 17,10 | 17,22 | 17,03 | 17,12 | 0,06% | 1.453,00 |
| 03.12.2024 | 16,82 | 17,12 | 16,76 | 17,11 | 1,66% | 937,00 |
| 02.12.2024 | 17,08 | 17,19 | 16,76 | 16,83 | -1,92% | 587,00 |
| 29.11.2024 | 17,05 | 17,20 | 16,94 | 17,16 | 0,32% | 351,00 |
| 28.11.2024 | 17,22 | 17,25 | 17,08 | 17,10 | -0,32% | 93,00 |
| 27.11.2024 | 17,10 | 17,20 | 16,90 | 17,16 | 0,23% | 2.428,00 |
| 26.11.2024 | 17,39 | 17,47 | 17,05 | 17,12 | -2,06% | 942,00 |
| 25.11.2024 | 17,80 | 17,94 | 17,42 | 17,48 | -1,52% | 1.052,00 |
| 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 |