21,230€
0,66%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,14 | 21,29 | 20,98 | 21,25 | 0,76% | 1.053,00 |
| 05.06.2025 | 21,03 | 21,25 | 21,02 | 21,09 | 0,09% | 749,00 |
| 04.06.2025 | 21,51 | 21,58 | 21,00 | 21,07 | -1,82% | 1.776,00 |
| 03.06.2025 | 20,81 | 21,46 | 20,73 | 21,46 | 2,93% | 2.487,00 |
| 02.06.2025 | 20,14 | 20,87 | 20,10 | 20,85 | 2,96% | 6.734,00 |
| 30.05.2025 | 20,20 | 20,45 | 20,09 | 20,25 | 0,35% | 1.820,00 |
| 29.05.2025 | 20,42 | 20,48 | 20,01 | 20,18 | 0,10% | 856,00 |
| 28.05.2025 | 19,94 | 20,32 | 19,89 | 20,16 | 0,95% | 1.591,00 |
| 27.05.2025 | 19,34 | 19,99 | 19,31 | 19,97 | 3,12% | 1.557,00 |
| 26.05.2025 | 19,17 | 19,41 | 18,96 | 19,37 | 2,41% | 1.133,00 |
| 23.05.2025 | 19,07 | 19,29 | 18,65 | 18,91 | -0,89% | 370,00 |
| 22.05.2025 | 19,01 | 19,19 | 18,86 | 19,08 | 0,71% | 3.587,00 |
| 21.05.2025 | 18,91 | 19,26 | 18,86 | 18,95 | 0,00% | 1.895,00 |
| 20.05.2025 | 19,09 | 19,15 | 18,66 | 18,95 | -0,73% | 1.752,00 |
| 19.05.2025 | 18,57 | 19,09 | 18,55 | 19,09 | 2,33% | 1.563,00 |
| 16.05.2025 | 18,65 | 18,76 | 18,47 | 18,65 | 0,05% | 3.534,00 |
| 15.05.2025 | 19,55 | 20,57 | 18,27 | 18,64 | -2,79% | 12.053,00 |
| 14.05.2025 | 18,84 | 19,29 | 18,84 | 19,18 | 1,83% | 11.917,00 |
| 13.05.2025 | 18,64 | 18,87 | 18,62 | 18,83 | 0,61% | 890,00 |
| 12.05.2025 | 19,09 | 19,18 | 18,55 | 18,72 | -1,08% | 5.950,00 |
| 09.05.2025 | 18,94 | 19,12 | 18,86 | 18,92 | 0,24% | 354,00 |
| 08.05.2025 | 18,68 | 19,03 | 18,60 | 18,88 | 1,34% | 939,00 |
| 07.05.2025 | 18,55 | 18,71 | 18,48 | 18,63 | 0,76% | 379,00 |
| 06.05.2025 | 18,35 | 18,59 | 18,24 | 18,49 | 0,54% | 687,00 |
| 05.05.2025 | 18,74 | 18,81 | 18,37 | 18,39 | -2,31% | 1.184,00 |
| 02.05.2025 | 18,53 | 18,89 | 18,30 | 18,82 | 1,48% | 1.199,00 |
| 30.04.2025 | 18,31 | 18,61 | 18,22 | 18,55 | 0,95% | 1.227,00 |
| 29.04.2025 | 18,20 | 18,44 | 18,07 | 18,37 | 0,96% | 143,00 |
| 28.04.2025 | 18,19 | 18,21 | 17,97 | 18,20 | 1,00% | 3.984,00 |
| 25.04.2025 | 17,70 | 18,05 | 17,69 | 18,02 | 1,87% | 2.708,00 |
| 24.04.2025 | 17,39 | 17,82 | 17,39 | 17,69 | 1,43% | 1.859,00 |
| 23.04.2025 | 17,29 | 17,64 | 17,24 | 17,44 | 1,16% | 3.488,00 |
| 22.04.2025 | 17,29 | 17,34 | 17,01 | 17,24 | -0,58% | 1.332,00 |
| 17.04.2025 | 16,89 | 17,42 | 16,88 | 17,34 | 3,68% | 1.795,00 |
| 16.04.2025 | 16,53 | 16,96 | 16,53 | 16,72 | -0,45% | 1.180,00 |
| 15.04.2025 | 16,08 | 16,89 | 16,06 | 16,80 | 3,16% | 1.728,00 |
| 14.04.2025 | 16,34 | 16,53 | 16,12 | 16,28 | 0,00% | 488,00 |
| 11.04.2025 | 15,88 | 16,30 | 15,83 | 16,28 | -4,15% | 4.964,00 |
| 10.04.2025 | 18,42 | 18,59 | 16,49 | 16,99 | -7,44% | 8.658,00 |
| 09.04.2025 | 17,00 | 18,57 | 16,31 | 18,35 | 9,72% | 7.964,00 |
| 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 |