34,375€
-1,79%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,98 | 35,10 | 34,20 | 34,35 | -1,86% | 2.187,00 |
| 29.01.2025 | 34,50 | 35,00 | 34,15 | 35,00 | 2,04% | 3.398,00 |
| 28.01.2025 | 34,40 | 34,50 | 33,95 | 34,30 | -0,58% | 2.601,00 |
| 27.01.2025 | 35,95 | 35,95 | 34,20 | 34,50 | -3,09% | 6.261,00 |
| 24.01.2025 | 36,35 | 36,45 | 35,05 | 35,60 | -1,93% | 7.968,00 |
| 23.01.2025 | 36,95 | 37,40 | 35,75 | 36,30 | -2,29% | 11.169,00 |
| 22.01.2025 | 35,00 | 37,40 | 34,30 | 37,15 | 6,14% | 10.969,00 |
| 21.01.2025 | 34,40 | 35,00 | 34,20 | 35,00 | 1,60% | 7.240,00 |
| 20.01.2025 | 33,75 | 34,45 | 33,60 | 34,45 | 1,77% | 3.885,00 |
| 17.01.2025 | 32,65 | 33,95 | 32,65 | 33,85 | 3,68% | 3.403,00 |
| 16.01.2025 | 32,80 | 33,10 | 32,35 | 32,65 | -0,61% | 2.738,00 |
| 15.01.2025 | 33,45 | 33,45 | 32,50 | 32,85 | -2,09% | 2.451,00 |
| 14.01.2025 | 32,90 | 33,95 | 32,90 | 33,55 | 2,13% | 2.038,00 |
| 13.01.2025 | 32,45 | 32,90 | 32,35 | 32,85 | 0,92% | 2.852,00 |
| 10.01.2025 | 31,90 | 32,55 | 31,85 | 32,55 | 1,88% | 1.708,00 |
| 09.01.2025 | 32,05 | 32,10 | 31,90 | 31,95 | -0,47% | 973,00 |
| 08.01.2025 | 31,90 | 32,35 | 31,65 | 32,10 | 0,47% | 4.081,00 |
| 07.01.2025 | 32,00 | 32,05 | 31,65 | 31,95 | 0,00% | 1.545,00 |
| 06.01.2025 | 31,95 | 32,05 | 31,55 | 31,95 | 0,63% | 3.458,00 |
| 03.01.2025 | 31,00 | 32,00 | 31,00 | 31,75 | 1,93% | 4.058,00 |
| 02.01.2025 | 30,15 | 31,35 | 29,40 | 31,15 | 4,36% | 2.141,00 |
| 30.12.2024 | 29,30 | 29,85 | 29,30 | 29,85 | 0,67% | 3.342,00 |
| 27.12.2024 | 28,65 | 29,65 | 28,45 | 29,65 | 3,85% | 3.885,00 |
| 23.12.2024 | 28,25 | 28,60 | 27,85 | 28,55 | 0,88% | 6.559,00 |
| 20.12.2024 | 28,30 | 28,30 | 27,80 | 28,30 | -1,39% | 4.670,00 |
| 19.12.2024 | 28,80 | 29,10 | 28,40 | 28,70 | -1,71% | 4.815,00 |
| 18.12.2024 | 29,10 | 29,25 | 28,80 | 29,20 | -0,51% | 1.015,00 |
| 17.12.2024 | 29,45 | 29,70 | 29,10 | 29,35 | -0,84% | 1.251,00 |
| 16.12.2024 | 30,00 | 30,10 | 29,55 | 29,60 | -1,17% | 2.788,00 |
| 13.12.2024 | 30,25 | 30,25 | 29,95 | 29,95 | -0,17% | 1.531,00 |
| 12.12.2024 | 30,75 | 30,75 | 29,85 | 30,00 | -0,17% | 1.037,00 |
| 11.12.2024 | 30,30 | 30,30 | 29,85 | 30,05 | -0,33% | 1.270,00 |
| 10.12.2024 | 30,60 | 30,60 | 30,05 | 30,15 | -1,63% | 660,00 |
| 09.12.2024 | 30,20 | 30,65 | 29,85 | 30,65 | 2,34% | 2.416,00 |
| 06.12.2024 | 30,75 | 30,75 | 29,85 | 29,95 | -2,12% | 2.733,00 |
| 05.12.2024 | 30,65 | 30,95 | 30,60 | 30,60 | -0,65% | 677,00 |
| 04.12.2024 | 29,75 | 31,05 | 29,70 | 30,80 | 4,58% | 1.618,00 |
| 03.12.2024 | 29,05 | 29,70 | 29,05 | 29,45 | 0,51% | 1.209,00 |
| 02.12.2024 | 29,30 | 29,40 | 28,80 | 29,30 | -0,51% | 3.797,00 |
| 29.11.2024 | 28,80 | 29,45 | 28,80 | 29,45 | 1,03% | 712,00 |
| 28.11.2024 | 28,60 | 29,15 | 28,60 | 29,15 | 1,57% | 415,00 |
| 27.11.2024 | 28,90 | 28,90 | 28,45 | 28,70 | 0,00% | 1.117,00 |
| 26.11.2024 | 28,70 | 29,25 | 28,55 | 28,70 | -1,03% | 2.534,00 |
| 25.11.2024 | 29,05 | 29,25 | 28,70 | 29,00 | 0,17% | 1.983,00 |
| 22.11.2024 | 29,00 | 29,20 | 28,70 | 28,95 | -0,69% | 2.022,00 |
| 21.11.2024 | 30,65 | 30,65 | 27,75 | 29,15 | -5,66% | 8.774,00 |
| 20.11.2024 | 31,00 | 31,25 | 30,70 | 30,90 | -0,16% | 1.023,00 |
| 19.11.2024 | 31,55 | 32,00 | 30,65 | 30,95 | -1,28% | 2.373,00 |
| 18.11.2024 | 31,35 | 31,70 | 30,90 | 31,35 | 0,97% | 5.147,00 |
| 15.11.2024 | 30,45 | 31,15 | 30,30 | 31,05 | 1,97% | 1.828,00 |
| 14.11.2024 | 30,65 | 31,05 | 30,45 | 30,45 | -1,14% | 2.238,00 |
| 13.11.2024 | 30,75 | 31,25 | 30,60 | 30,80 | 0,49% | 2.788,00 |
| 12.11.2024 | 31,40 | 31,55 | 30,65 | 30,65 | -2,08% | 2.253,00 |
| 11.11.2024 | 30,40 | 31,70 | 30,25 | 31,30 | 4,86% | 8.299,00 |
| 08.11.2024 | 30,90 | 31,10 | 29,80 | 29,85 | -3,40% | 2.297,00 |
| 07.11.2024 | 29,55 | 30,90 | 29,25 | 30,90 | 4,92% | 5.327,00 |
| 06.11.2024 | 28,65 | 29,65 | 28,65 | 29,45 | 4,43% | 8.721,00 |
| 05.11.2024 | 28,10 | 28,40 | 27,65 | 28,20 | 1,26% | 1.187,00 |
| 04.11.2024 | 28,40 | 28,50 | 27,80 | 27,85 | -1,94% | 4.024,00 |
| 01.11.2024 | 27,75 | 28,40 | 27,75 | 28,40 | 2,16% | 339,00 |
| 31.10.2024 | 28,35 | 28,35 | 27,55 | 27,80 | -1,77% | 1.212,00 |
| 30.10.2024 | 27,80 | 28,30 | 27,55 | 28,30 | 1,43% | 781,00 |
| 29.10.2024 | 28,35 | 28,45 | 27,65 | 27,90 | -1,24% | 5.841,00 |
| 28.10.2024 | 28,45 | 28,60 | 28,05 | 28,25 | -0,88% | 643,00 |
| 25.10.2024 | 27,45 | 28,50 | 27,45 | 28,50 | 3,83% | 2.740,00 |
| 24.10.2024 | 28,20 | 28,50 | 27,45 | 27,45 | -3,51% | 7.572,00 |
| 23.10.2024 | 29,10 | 29,10 | 28,10 | 28,45 | -1,73% | 2.504,00 |
| 22.10.2024 | 28,75 | 28,95 | 28,55 | 28,95 | -0,17% | 3.402,00 |
| 21.10.2024 | 29,05 | 29,25 | 28,80 | 29,00 | -0,51% | 3.800,00 |
| 18.10.2024 | 29,20 | 29,60 | 29,00 | 29,15 | -0,34% | 1.754,00 |
| 17.10.2024 | 29,30 | 29,30 | 29,00 | 29,25 | -0,68% | 442,00 |
| 16.10.2024 | 28,75 | 29,60 | 28,75 | 29,45 | 2,26% | 1.465,00 |
| 15.10.2024 | 29,65 | 29,65 | 28,70 | 28,80 | -2,87% | 1.696,00 |
| 14.10.2024 | 30,00 | 30,20 | 29,45 | 29,65 | -1,00% | 2.688,00 |
| 11.10.2024 | 30,20 | 30,20 | 29,95 | 29,95 | -0,33% | 821,00 |
| 10.10.2024 | 29,95 | 30,20 | 29,90 | 30,05 | 0,17% | 1.533,00 |
| 09.10.2024 | 30,40 | 30,40 | 29,95 | 30,00 | -1,15% | 1.344,00 |
| 08.10.2024 | 30,95 | 30,95 | 29,95 | 30,35 | -2,57% | 2.271,00 |
| 07.10.2024 | 30,65 | 31,15 | 30,20 | 31,15 | 1,96% | 2.093,00 |
| 04.10.2024 | 28,95 | 30,75 | 28,95 | 30,55 | 4,44% | 4.477,00 |
| 03.10.2024 | 29,10 | 29,25 | 28,80 | 29,25 | -0,85% | 1.040,00 |
| 02.10.2024 | 29,05 | 29,70 | 29,00 | 29,50 | 0,85% | 796,00 |
| 01.10.2024 | 28,90 | 29,50 | 28,80 | 29,25 | -0,34% | 3.619,00 |
| 30.09.2024 | 29,95 | 29,95 | 28,70 | 29,35 | -1,68% | 2.073,00 |
| 27.09.2024 | 28,70 | 30,65 | 28,65 | 29,85 | 4,37% | 4.175,00 |
| 26.09.2024 | 28,50 | 28,85 | 28,10 | 28,60 | 1,78% | 2.700,00 |
| 25.09.2024 | 28,80 | 28,85 | 28,10 | 28,10 | -2,77% | 3.804,00 |
| 24.09.2024 | 29,65 | 29,75 | 28,60 | 28,90 | -3,02% | 8.540,00 |
| 23.09.2024 | 30,10 | 30,10 | 29,45 | 29,80 | -0,67% | 536,00 |
| 20.09.2024 | 30,50 | 30,70 | 29,75 | 30,00 | -2,44% | 1.946,00 |
| 19.09.2024 | 30,35 | 31,05 | 30,15 | 30,75 | 2,50% | 1.045,00 |
| 18.09.2024 | 29,55 | 30,00 | 29,55 | 30,00 | 1,87% | 2.393,00 |
| 17.09.2024 | 29,80 | 30,05 | 29,35 | 29,45 | -1,34% | 2.493,00 |
| 16.09.2024 | 29,95 | 29,95 | 29,60 | 29,85 | -0,17% | 4.506,00 |
| 13.09.2024 | 30,15 | 30,15 | 29,65 | 29,90 | -0,33% | 819,00 |
| 12.09.2024 | 30,25 | 30,30 | 29,80 | 30,00 | -0,33% | 8.264,00 |
| 11.09.2024 | 30,30 | 30,50 | 29,60 | 30,10 | -0,82% | 3.089,00 |
| 10.09.2024 | 30,65 | 30,95 | 30,05 | 30,35 | -0,98% | 2.357,00 |
| 09.09.2024 | 30,85 | 31,00 | 30,55 | 30,65 | 0,00% | 1.779,00 |
| 06.09.2024 | 31,55 | 31,55 | 30,65 | 30,65 | -3,31% | 1.200,00 |