20,210€
1,35%
Echtzeit-Aktienkurs SBM OFFSHORE N.V. EO-,25
Bid:
Ask:
Aktienkurse zur SBM OFFSHORE N.V. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |