29,650€
-1,66%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 30,30 | 30,30 | 29,65 | 29,80 | -1,49% | 1.424,00 |
| 03.07.2025 | 30,20 | 30,40 | 30,10 | 30,25 | -0,33% | 2.208,00 |
| 02.07.2025 | 29,70 | 30,45 | 29,70 | 30,35 | 2,71% | 169,00 |
| 01.07.2025 | 30,35 | 30,35 | 29,45 | 29,55 | -2,31% | 1.791,00 |
| 30.06.2025 | 30,45 | 30,55 | 30,10 | 30,25 | 0,50% | 600,00 |
| 27.06.2025 | 30,25 | 30,35 | 29,70 | 30,10 | 0,17% | 1.228,00 |
| 26.06.2025 | 29,95 | 30,20 | 29,70 | 30,05 | 1,01% | 853,00 |
| 25.06.2025 | 29,75 | 30,30 | 29,75 | 29,75 | 1,36% | 372,00 |
| 24.06.2025 | 30,10 | 30,40 | 28,80 | 29,35 | -2,00% | 3.847,00 |
| 23.06.2025 | 29,90 | 30,05 | 29,20 | 29,95 | 0,00% | 4.325,00 |
| 20.06.2025 | 30,15 | 30,15 | 29,70 | 29,95 | 0,67% | 649,00 |
| 19.06.2025 | 30,00 | 30,10 | 29,60 | 29,75 | -1,00% | 1.832,00 |
| 18.06.2025 | 30,70 | 30,95 | 30,05 | 30,05 | -1,80% | 680,00 |
| 17.06.2025 | 30,40 | 30,80 | 30,00 | 30,60 | -0,49% | 1.125,00 |
| 16.06.2025 | 30,70 | 31,00 | 30,25 | 30,75 | 0,33% | 2.022,00 |
| 13.06.2025 | 30,95 | 31,25 | 30,05 | 30,65 | -0,49% | 2.865,00 |
| 12.06.2025 | 30,75 | 30,85 | 30,55 | 30,80 | 0,33% | 2.746,00 |
| 11.06.2025 | 30,80 | 31,00 | 30,30 | 30,70 | 0,16% | 732,00 |
| 10.06.2025 | 30,25 | 30,80 | 30,00 | 30,65 | 1,49% | 1.438,00 |
| 09.06.2025 | 30,05 | 30,20 | 29,85 | 30,20 | 1,17% | 311,00 |
| 06.06.2025 | 30,10 | 30,20 | 29,55 | 29,85 | -0,67% | 3.771,00 |
| 05.06.2025 | 30,65 | 30,65 | 29,80 | 30,05 | -1,96% | 2.039,00 |
| 04.06.2025 | 31,15 | 31,15 | 30,65 | 30,65 | -0,49% | 1.586,00 |
| 03.06.2025 | 31,00 | 31,00 | 30,05 | 30,80 | -1,60% | 717,00 |
| 02.06.2025 | 30,55 | 31,50 | 30,05 | 31,30 | 3,30% | 2.886,00 |
| 30.05.2025 | 30,75 | 31,00 | 30,30 | 30,30 | -1,62% | 962,00 |
| 29.05.2025 | 31,00 | 31,20 | 30,80 | 30,80 | -1,28% | 1.360,00 |
| 28.05.2025 | 31,25 | 31,45 | 30,90 | 31,20 | 0,97% | 1.756,00 |
| 27.05.2025 | 31,35 | 31,75 | 30,90 | 30,90 | -1,12% | 3.552,00 |
| 26.05.2025 | 32,25 | 32,25 | 30,75 | 31,25 | -2,65% | 755,00 |
| 23.05.2025 | 31,60 | 32,30 | 30,70 | 32,10 | 1,74% | 4.875,00 |
| 22.05.2025 | 32,25 | 32,45 | 31,25 | 31,55 | -3,66% | 2.585,00 |
| 21.05.2025 | 32,65 | 32,95 | 32,25 | 32,75 | -0,30% | 8.174,00 |
| 20.05.2025 | 33,00 | 33,05 | 32,80 | 32,85 | -0,45% | 10.563,00 |
| 19.05.2025 | 33,10 | 33,15 | 31,85 | 33,00 | -0,45% | 6.222,00 |
| 16.05.2025 | 32,95 | 33,35 | 32,70 | 33,15 | 1,53% | 1.537,00 |
| 15.05.2025 | 32,75 | 33,10 | 32,60 | 32,65 | -1,36% | 1.426,00 |
| 14.05.2025 | 33,65 | 34,00 | 33,00 | 33,10 | -0,45% | 4.528,00 |
| 13.05.2025 | 32,85 | 33,50 | 32,70 | 33,25 | 0,15% | 1.771,00 |
| 12.05.2025 | 32,20 | 33,30 | 32,20 | 33,20 | 3,59% | 576,00 |
| 09.05.2025 | 30,90 | 32,05 | 30,90 | 32,05 | 4,57% | 928,00 |
| 08.05.2025 | 30,60 | 31,25 | 30,50 | 30,65 | -4,81% | 2.620,00 |
| 07.05.2025 | 32,15 | 32,55 | 31,75 | 32,20 | 0,31% | 1.571,00 |
| 06.05.2025 | 32,10 | 32,20 | 31,70 | 32,10 | 0,78% | 2.369,00 |
| 05.05.2025 | 31,80 | 32,10 | 31,60 | 31,85 | -1,09% | 2.093,00 |
| 02.05.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 2,38% | 1.809,00 |
| 30.04.2025 | 31,40 | 31,60 | 31,10 | 31,45 | 0,64% | 352,00 |
| 29.04.2025 | 31,70 | 31,75 | 31,25 | 31,25 | -1,73% | 2.900,00 |
| 28.04.2025 | 31,55 | 31,95 | 31,45 | 31,80 | 1,11% | 1.003,00 |
| 25.04.2025 | 31,25 | 31,45 | 31,05 | 31,45 | 1,13% | 1.907,00 |
| 24.04.2025 | 30,90 | 31,35 | 30,35 | 31,10 | 0,65% | 345,00 |
| 23.04.2025 | 31,00 | 31,20 | 30,30 | 30,90 | 1,31% | 2.203,00 |
| 22.04.2025 | 30,25 | 30,50 | 30,00 | 30,50 | 0,99% | 1.458,00 |
| 17.04.2025 | 31,65 | 31,65 | 30,15 | 30,20 | -2,74% | 1.799,00 |
| 16.04.2025 | 31,25 | 31,60 | 30,95 | 31,05 | -0,96% | 955,00 |
| 15.04.2025 | 31,00 | 31,75 | 30,50 | 31,35 | 0,80% | 1.341,00 |
| 14.04.2025 | 30,60 | 31,20 | 30,05 | 31,10 | 2,13% | 3.559,00 |
| 11.04.2025 | 29,90 | 30,45 | 29,20 | 30,45 | 2,18% | 3.770,00 |
| 10.04.2025 | 31,50 | 32,10 | 29,10 | 29,80 | -8,31% | 3.696,00 |
| 09.04.2025 | 29,25 | 34,30 | 27,95 | 32,50 | 12,07% | 5.773,00 |
| 08.04.2025 | 29,50 | 30,65 | 29,00 | 29,00 | -1,69% | 4.360,00 |
| 07.04.2025 | 29,55 | 30,10 | 27,50 | 29,50 | -4,53% | 8.996,00 |
| 04.04.2025 | 32,85 | 33,10 | 29,80 | 30,90 | -6,93% | 10.522,00 |
| 03.04.2025 | 35,10 | 35,10 | 32,85 | 33,20 | -6,48% | 3.354,00 |
| 02.04.2025 | 36,40 | 36,50 | 35,25 | 35,50 | -3,01% | 1.029,00 |
| 01.04.2025 | 35,50 | 36,60 | 35,50 | 36,60 | 3,10% | 936,00 |
| 31.03.2025 | 35,75 | 36,10 | 35,05 | 35,50 | -1,66% | 4.450,00 |
| 28.03.2025 | 36,75 | 36,80 | 36,10 | 36,10 | -3,09% | 2.956,00 |
| 27.03.2025 | 36,90 | 37,25 | 36,45 | 37,25 | 0,68% | 1.678,00 |
| 26.03.2025 | 36,60 | 37,15 | 36,60 | 37,00 | 0,14% | 461,00 |
| 25.03.2025 | 36,25 | 37,20 | 36,15 | 36,95 | 2,35% | 2.272,00 |
| 24.03.2025 | 36,20 | 36,60 | 35,75 | 36,10 | -0,14% | 8.707,00 |
| 21.03.2025 | 35,15 | 36,75 | 35,15 | 36,15 | 0,14% | 447,00 |
| 20.03.2025 | 34,95 | 36,10 | 33,60 | 36,10 | -0,14% | 3.164,00 |
| 19.03.2025 | 36,25 | 36,90 | 35,55 | 36,15 | 0,70% | 5.662,00 |
| 18.03.2025 | 36,05 | 36,60 | 35,90 | 35,90 | 0,14% | 3.748,00 |
| 17.03.2025 | 34,40 | 35,90 | 34,20 | 35,85 | 3,61% | 2.972,00 |
| 14.03.2025 | 33,65 | 34,80 | 33,55 | 34,60 | 3,13% | 1.141,00 |
| 13.03.2025 | 34,00 | 34,00 | 33,40 | 33,55 | -2,89% | 968,00 |
| 12.03.2025 | 33,70 | 34,75 | 33,50 | 34,55 | 3,44% | 2.390,00 |
| 11.03.2025 | 34,80 | 34,80 | 33,40 | 33,40 | -2,77% | 1.554,00 |
| 10.03.2025 | 34,70 | 34,70 | 33,95 | 34,35 | -1,43% | 2.116,00 |
| 07.03.2025 | 33,20 | 34,85 | 33,20 | 34,85 | 4,81% | 1.571,00 |
| 06.03.2025 | 33,50 | 34,15 | 33,25 | 33,25 | 0,15% | 1.637,00 |
| 05.03.2025 | 32,35 | 33,60 | 32,35 | 33,20 | 2,31% | 4.074,00 |
| 04.03.2025 | 33,90 | 33,95 | 32,10 | 32,45 | -4,28% | 5.240,00 |
| 03.03.2025 | 34,85 | 35,15 | 33,85 | 33,90 | -2,31% | 1.864,00 |
| 28.02.2025 | 34,60 | 34,70 | 33,80 | 34,70 | 0,29% | 2.687,00 |
| 27.02.2025 | 34,80 | 35,00 | 34,60 | 34,60 | -2,54% | 907,00 |
| 26.02.2025 | 35,20 | 35,70 | 34,60 | 35,50 | 1,14% | 3.926,00 |
| 25.02.2025 | 35,35 | 35,80 | 34,65 | 35,10 | -0,85% | 3.443,00 |
| 24.02.2025 | 35,45 | 35,80 | 34,60 | 35,40 | 0,00% | 3.791,00 |
| 21.02.2025 | 34,85 | 35,70 | 34,75 | 35,40 | 2,46% | 2.053,00 |
| 20.02.2025 | 34,60 | 35,25 | 34,45 | 34,55 | 1,62% | 3.348,00 |
| 19.02.2025 | 35,25 | 35,55 | 34,00 | 34,00 | -3,27% | 7.091,00 |
| 18.02.2025 | 35,35 | 35,80 | 35,05 | 35,15 | 0,29% | 928,00 |
| 17.02.2025 | 34,70 | 35,35 | 34,60 | 35,05 | 1,01% | 1.641,00 |
| 14.02.2025 | 34,30 | 34,80 | 34,10 | 34,70 | 1,31% | 2.251,00 |
| 13.02.2025 | 33,85 | 34,70 | 33,75 | 34,25 | 1,63% | 2.977,00 |
| 12.02.2025 | 33,75 | 34,15 | 33,70 | 33,70 | -0,44% | 1.455,00 |