32,230€
0,62%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 32,24 | 32,24 | 32,00 | 32,00 | -0,09% | 180,00 |
| 30.07.2026 | 31,86 | 32,39 | 31,56 | 32,03 | 0,63% | 696,00 |
| 29.07.2026 | 31,24 | 32,21 | 31,20 | 31,83 | 1,95% | 1.254,00 |
| 28.07.2026 | 32,34 | 32,38 | 31,05 | 31,22 | -3,61% | 1.377,00 |
| 27.07.2026 | 33,22 | 33,34 | 32,21 | 32,39 | -3,23% | 808,00 |
| 24.07.2026 | 33,92 | 33,98 | 33,47 | 33,47 | -1,36% | 276,00 |
| 23.07.2026 | 33,05 | 34,09 | 33,03 | 33,93 | 2,48% | 201,00 |
| 22.07.2026 | 32,36 | 33,21 | 32,26 | 33,11 | 2,22% | 403,00 |
| 21.07.2026 | 32,52 | 32,62 | 31,88 | 32,39 | 0,03% | 362,00 |
| 20.07.2026 | 31,62 | 32,57 | 31,56 | 32,38 | 2,73% | 654,00 |
| 17.07.2026 | 31,62 | 31,96 | 31,42 | 31,52 | -1,13% | 127,00 |
| 16.07.2026 | 31,97 | 32,25 | 31,78 | 31,88 | -0,22% | 467,00 |
| 15.07.2026 | 32,12 | 32,24 | 31,75 | 31,95 | -0,06% | 419,00 |
| 14.07.2026 | 32,53 | 32,80 | 31,75 | 31,97 | -1,11% | 1.512,00 |
| 13.07.2026 | 31,46 | 32,37 | 31,44 | 32,33 | 2,80% | 1.422,00 |
| 10.07.2026 | 31,94 | 32,18 | 31,42 | 31,45 | -1,96% | 565,00 |
| 09.07.2026 | 32,70 | 33,28 | 32,05 | 32,08 | -2,14% | 2.263,00 |
| 08.07.2026 | 31,30 | 32,87 | 31,28 | 32,78 | 4,00% | 2.207,00 |
| 07.07.2026 | 31,19 | 31,58 | 31,17 | 31,52 | 0,80% | 54,00 |
| 06.07.2026 | 30,66 | 31,41 | 30,43 | 31,27 | 1,96% | 254,00 |
| 03.07.2026 | 30,08 | 30,75 | 30,04 | 30,67 | 2,85% | 475,00 |
| 02.07.2026 | 29,92 | 30,41 | 29,69 | 29,82 | -0,53% | 1.588,00 |
| 01.07.2026 | 30,36 | 30,41 | 29,80 | 29,98 | -1,32% | 520,00 |
| 30.06.2026 | 30,46 | 30,74 | 30,26 | 30,38 | -0,91% | 2.697,00 |
| 29.06.2026 | 30,88 | 30,96 | 30,40 | 30,66 | -0,36% | 677,00 |
| 26.06.2026 | 31,61 | 31,76 | 30,31 | 30,77 | -3,27% | 4.650,00 |
| 25.06.2026 | 32,14 | 32,20 | 31,44 | 31,81 | -0,62% | 3.638,00 |
| 24.06.2026 | 32,83 | 33,04 | 31,89 | 32,01 | -2,44% | 869,00 |
| 23.06.2026 | 32,48 | 33,00 | 32,32 | 32,81 | 0,21% | 1.517,00 |
| 22.06.2026 | 32,75 | 32,98 | 32,33 | 32,74 | -0,03% | 8.529,00 |
| 19.06.2026 | 32,13 | 32,83 | 32,12 | 32,75 | 1,11% | 902,00 |
| 18.06.2026 | 32,70 | 32,82 | 31,61 | 32,39 | -1,07% | 1.078,00 |
| 17.06.2026 | 32,57 | 33,01 | 32,14 | 32,74 | 0,61% | 1.302,00 |
| 16.06.2026 | 32,68 | 32,96 | 32,54 | 32,54 | -0,52% | 931,00 |
| 15.06.2026 | 33,61 | 33,76 | 32,44 | 32,71 | -3,34% | 1.854,00 |
| 12.06.2026 | 34,17 | 34,36 | 33,12 | 33,84 | -1,88% | 1.229,00 |
| 11.06.2026 | 33,35 | 34,50 | 33,28 | 34,49 | 3,36% | 505,00 |
| 10.06.2026 | 33,41 | 33,70 | 33,15 | 33,37 | -0,12% | 225,00 |
| 09.06.2026 | 33,46 | 33,72 | 33,01 | 33,41 | 0,12% | 307,00 |
| 08.06.2026 | 33,70 | 34,10 | 33,29 | 33,37 | -1,01% | 21.493,00 |
| 05.06.2026 | 33,53 | 34,27 | 33,38 | 33,71 | 0,09% | 871,00 |
| 04.06.2026 | 33,31 | 33,70 | 33,02 | 33,68 | 1,08% | 1.293,00 |
| 03.06.2026 | 33,26 | 33,61 | 33,16 | 33,32 | 0,33% | 586,00 |
| 02.06.2026 | 34,53 | 34,62 | 33,17 | 33,21 | -3,88% | 526,00 |
| 01.06.2026 | 32,88 | 34,64 | 32,82 | 34,55 | 5,50% | 1.813,00 |
| 29.05.2026 | 32,80 | 32,83 | 32,28 | 32,75 | 0,21% | 5.263,00 |
| 28.05.2026 | 33,00 | 33,33 | 32,63 | 32,68 | -0,55% | 2.705,00 |
| 27.05.2026 | 34,95 | 34,97 | 32,85 | 32,86 | -5,71% | 2.328,00 |
| 26.05.2026 | 34,25 | 34,99 | 34,23 | 34,85 | 1,40% | 311,00 |
| 25.05.2026 | 34,07 | 34,73 | 34,05 | 34,37 | -0,95% | 1.486,00 |
| 22.05.2026 | 35,16 | 35,24 | 34,57 | 34,70 | -1,81% | 700,00 |
| 21.05.2026 | 34,89 | 35,47 | 34,82 | 35,34 | 0,91% | 4.030,00 |
| 20.05.2026 | 35,23 | 36,02 | 34,50 | 35,02 | -1,07% | 1.752,00 |
| 19.05.2026 | 35,87 | 35,97 | 35,27 | 35,40 | -1,28% | 333,00 |
| 18.05.2026 | 35,43 | 36,10 | 35,31 | 35,86 | 0,22% | 1.159,00 |
| 15.05.2026 | 34,96 | 35,95 | 34,94 | 35,78 | 1,62% | 774,00 |
| 14.05.2026 | 35,26 | 35,51 | 34,85 | 35,21 | 0,37% | 586,00 |
| 13.05.2026 | 36,00 | 36,08 | 34,96 | 35,08 | -1,93% | 2.148,00 |
| 12.05.2026 | 35,63 | 36,52 | 35,33 | 35,77 | 0,20% | 1.103,00 |
| 11.05.2026 | 35,21 | 36,08 | 35,02 | 35,70 | 1,45% | 802,00 |
| 08.05.2026 | 35,58 | 36,12 | 34,22 | 35,19 | -1,07% | 2.962,00 |
| 07.05.2026 | 36,25 | 36,60 | 35,24 | 35,57 | -0,31% | 9.800,00 |
| 06.05.2026 | 37,04 | 37,06 | 35,44 | 35,68 | -2,81% | 7.295,00 |
| 05.05.2026 | 36,41 | 36,81 | 36,30 | 36,71 | 1,02% | 524,00 |
| 04.05.2026 | 36,80 | 36,96 | 35,97 | 36,34 | -0,49% | 415,00 |
| 30.04.2026 | 35,67 | 36,58 | 35,56 | 36,52 | 2,07% | 1.256,00 |
| 29.04.2026 | 36,10 | 36,65 | 35,66 | 35,78 | -0,61% | 395,00 |
| 28.04.2026 | 36,23 | 36,59 | 35,92 | 36,00 | -0,83% | 748,00 |
| 27.04.2026 | 36,17 | 37,01 | 35,94 | 36,30 | 0,06% | 1.068,00 |
| 24.04.2026 | 35,59 | 36,68 | 35,55 | 36,28 | 2,14% | 1.050,00 |
| 23.04.2026 | 35,28 | 35,98 | 35,12 | 35,52 | -0,36% | 941,00 |
| 22.04.2026 | 34,67 | 35,77 | 34,66 | 35,65 | 3,36% | 1.024,00 |
| 21.04.2026 | 34,81 | 34,86 | 34,24 | 34,49 | -0,46% | 218,00 |
| 20.04.2026 | 33,49 | 34,68 | 33,38 | 34,65 | 2,61% | 1.055,00 |
| 17.04.2026 | 35,31 | 35,35 | 33,61 | 33,77 | -3,73% | 3.004,00 |
| 16.04.2026 | 35,45 | 35,52 | 34,97 | 35,08 | -0,51% | 2.489,00 |
| 15.04.2026 | 35,97 | 36,08 | 35,04 | 35,26 | -2,14% | 930,00 |
| 14.04.2026 | 37,07 | 37,13 | 36,00 | 36,03 | -3,01% | 2.695,00 |
| 13.04.2026 | 36,85 | 37,42 | 36,76 | 37,15 | 1,28% | 2.011,00 |
| 10.04.2026 | 37,24 | 37,29 | 36,53 | 36,68 | -2,16% | 2.616,00 |
| 09.04.2026 | 35,53 | 37,62 | 35,47 | 37,49 | 5,43% | 2.178,00 |
| 08.04.2026 | 35,63 | 35,80 | 34,49 | 35,56 | -2,79% | 4.439,00 |
| 07.04.2026 | 35,52 | 36,93 | 35,34 | 36,58 | 2,98% | 2.597,00 |
| 02.04.2026 | 34,02 | 35,63 | 33,98 | 35,52 | 2,99% | 915,00 |
| 01.04.2026 | 34,99 | 35,21 | 34,18 | 34,49 | -2,07% | 3.038,00 |
| 31.03.2026 | 34,49 | 35,30 | 34,11 | 35,22 | 3,10% | 983,00 |
| 30.03.2026 | 34,54 | 34,90 | 33,94 | 34,16 | -0,23% | 1.666,00 |
| 27.03.2026 | 35,63 | 35,70 | 34,22 | 34,24 | -3,77% | 1.072,00 |
| 26.03.2026 | 34,60 | 35,82 | 34,49 | 35,58 | 2,27% | 1.694,00 |
| 25.03.2026 | 34,96 | 35,32 | 33,97 | 34,79 | -0,06% | 1.837,00 |
| 24.03.2026 | 33,46 | 35,08 | 33,46 | 34,81 | 3,23% | 1.766,00 |
| 23.03.2026 | 32,14 | 33,76 | 32,06 | 33,72 | 3,15% | 3.357,00 |
| 20.03.2026 | 34,73 | 34,93 | 32,64 | 32,69 | -6,09% | 2.031,00 |
| 19.03.2026 | 33,16 | 34,98 | 33,08 | 34,81 | 4,94% | 3.699,00 |
| 18.03.2026 | 33,45 | 33,79 | 33,11 | 33,17 | 0,15% | 2.229,00 |
| 17.03.2026 | 32,89 | 33,32 | 32,25 | 33,12 | 0,18% | 4.155,00 |
| 16.03.2026 | 32,70 | 33,16 | 32,26 | 33,06 | 1,57% | 3.909,00 |
| 13.03.2026 | 32,74 | 33,21 | 32,45 | 32,55 | -0,73% | 752,00 |
| 12.03.2026 | 33,73 | 33,84 | 32,37 | 32,79 | -2,76% | 3.070,00 |
| 11.03.2026 | 32,94 | 33,82 | 32,66 | 33,72 | 2,96% | 2.356,00 |