33,875€
0,22%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 33,95 | 34,55 | 33,95 | 33,95 | 0,44% | 460,00 |
| 05.02.2025 | 34,55 | 34,55 | 33,70 | 33,80 | -1,02% | 683,00 |
| 04.02.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -1,16% | - |
| 03.02.2025 | 34,10 | 34,80 | 34,10 | 34,55 | -0,29% | 414,00 |
| 31.01.2025 | 34,80 | 34,95 | 34,55 | 34,65 | 0,87% | 424,00 |
| 30.01.2025 | 34,80 | 34,80 | 34,35 | 34,35 | -1,43% | 1.001,00 |
| 29.01.2025 | 34,35 | 34,85 | 34,35 | 34,85 | 2,05% | 643,00 |
| 28.01.2025 | 33,95 | 34,50 | 33,95 | 34,15 | -0,44% | 233,00 |
| 27.01.2025 | 35,25 | 35,25 | 34,30 | 34,30 | -1,72% | 4.833,00 |
| 24.01.2025 | 36,00 | 36,00 | 34,90 | 34,90 | -3,06% | 4.778,00 |
| 23.01.2025 | 36,95 | 36,95 | 35,80 | 36,00 | -2,44% | 1.761,00 |
| 22.01.2025 | 35,50 | 36,95 | 35,50 | 36,90 | 5,88% | 5.038,00 |
| 21.01.2025 | 34,55 | 34,95 | 34,45 | 34,85 | 2,35% | 1.287,00 |
| 20.01.2025 | 33,75 | 34,40 | 33,75 | 34,05 | 1,49% | 2.751,00 |
| 17.01.2025 | 32,95 | 33,55 | 32,95 | 33,55 | 3,07% | 400,00 |
| 16.01.2025 | 32,75 | 32,75 | 32,55 | 32,55 | -0,76% | 250,00 |
| 15.01.2025 | 33,30 | 33,30 | 32,80 | 32,80 | -2,09% | 388,00 |
| 14.01.2025 | 33,20 | 33,90 | 33,20 | 33,50 | 2,76% | 1.839,00 |
| 13.01.2025 | 33,10 | 33,10 | 32,55 | 32,60 | 1,09% | 91,00 |
| 10.01.2025 | 32,10 | 32,60 | 31,95 | 32,25 | 0,78% | 369,00 |
| 09.01.2025 | 31,90 | 32,00 | 31,90 | 32,00 | -0,47% | 83,00 |
| 08.01.2025 | 32,30 | 32,30 | 32,15 | 32,15 | 1,42% | 305,00 |
| 07.01.2025 | 31,75 | 31,75 | 31,70 | 31,70 | -0,63% | 195,00 |
| 06.01.2025 | 31,70 | 32,05 | 31,65 | 31,90 | 1,11% | 361,00 |
| 03.01.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 0,48% | 190,00 |
| 02.01.2025 | 30,25 | 31,40 | 30,25 | 31,40 | 5,72% | 236,00 |
| 30.12.2024 | 29,70 | 29,80 | 29,70 | 29,70 | 0,34% | 2.165,00 |
| 27.12.2024 | 29,20 | 29,60 | 29,15 | 29,60 | 4,41% | 154,00 |
| 23.12.2024 | 27,80 | 28,35 | 27,70 | 28,35 | 0,71% | 314,00 |
| 20.12.2024 | 27,90 | 28,15 | 27,90 | 28,15 | -1,40% | 153,00 |
| 19.12.2024 | 28,80 | 28,80 | 28,35 | 28,55 | -2,06% | 155,00 |
| 18.12.2024 | 29,00 | 29,30 | 28,95 | 29,15 | -0,34% | 734,00 |
| 17.12.2024 | 29,45 | 29,45 | 29,25 | 29,25 | -1,52% | 5,00 |
| 16.12.2024 | 30,20 | 30,20 | 29,70 | 29,70 | -1,33% | 4,00 |
| 13.12.2024 | 30,30 | 30,30 | 30,00 | 30,10 | 0,67% | 45,00 |
| 12.12.2024 | 30,50 | 30,50 | 29,90 | 29,90 | -0,83% | 251,00 |
| 11.12.2024 | 29,75 | 30,15 | 29,75 | 30,15 | -0,50% | 100,00 |
| 10.12.2024 | 30,10 | 30,30 | 30,10 | 30,30 | -0,98% | 3,00 |
| 09.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,49% | - |
| 06.12.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -1,63% | - |
| 05.12.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,49% | - |
| 04.12.2024 | 29,85 | 30,80 | 29,85 | 30,80 | 3,88% | 350,00 |
| 03.12.2024 | 29,85 | 29,85 | 29,65 | 29,65 | 1,72% | 102,00 |
| 02.12.2024 | 29,30 | 29,40 | 28,60 | 29,15 | -0,68% | 342,00 |
| 29.11.2024 | 29,10 | 29,45 | 29,05 | 29,35 | 1,03% | 26,00 |
| 28.11.2024 | 29,20 | 29,20 | 29,05 | 29,05 | 1,40% | 100,00 |
| 27.11.2024 | 29,00 | 29,00 | 28,65 | 28,65 | -0,17% | 36,00 |
| 26.11.2024 | 28,50 | 29,10 | 28,50 | 28,70 | -0,69% | 685,00 |
| 25.11.2024 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 150,00 |
| 22.11.2024 | 29,00 | 29,15 | 28,50 | 28,90 | 0,87% | 886,00 |
| 21.11.2024 | 28,90 | 28,90 | 28,00 | 28,65 | -6,22% | 1.420,00 |
| 20.11.2024 | 31,00 | 31,20 | 30,55 | 30,55 | -0,81% | 55,00 |
| 19.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,75% | - |
| 18.11.2024 | 31,65 | 31,65 | 31,35 | 31,35 | 1,46% | 4,00 |
| 15.11.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 0,82% | 170,00 |
| 14.11.2024 | 31,20 | 31,20 | 30,35 | 30,65 | -0,65% | 1.348,00 |
| 13.11.2024 | 31,00 | 31,00 | 30,50 | 30,85 | 1,31% | 172,00 |
| 12.11.2024 | 31,40 | 31,40 | 30,45 | 30,45 | -1,77% | 538,00 |
| 11.11.2024 | 30,10 | 31,55 | 30,10 | 31,00 | 3,68% | 461,00 |
| 08.11.2024 | 30,65 | 30,65 | 29,85 | 29,90 | -2,13% | 608,00 |
| 07.11.2024 | 30,50 | 30,65 | 30,45 | 30,55 | 3,56% | 509,00 |
| 06.11.2024 | 28,80 | 29,55 | 28,80 | 29,50 | 4,24% | 5.410,00 |
| 05.11.2024 | 27,85 | 28,30 | 27,65 | 28,30 | 2,17% | 321,00 |
| 04.11.2024 | 28,45 | 28,45 | 27,70 | 27,70 | -2,29% | 1.304,00 |
| 01.11.2024 | 27,80 | 28,35 | 27,80 | 28,35 | 2,35% | 5,00 |
| 31.10.2024 | 27,60 | 27,70 | 27,60 | 27,70 | -1,60% | 1.400,00 |
| 30.10.2024 | 27,85 | 28,35 | 27,85 | 28,15 | 0,90% | 1.328,00 |
| 29.10.2024 | 28,45 | 28,50 | 27,90 | 27,90 | -1,76% | 202,00 |
| 28.10.2024 | 28,35 | 28,40 | 28,25 | 28,40 | 0,18% | 11,00 |
| 25.10.2024 | 27,85 | 28,35 | 27,85 | 28,35 | 3,28% | 25,00 |
| 24.10.2024 | 28,30 | 28,30 | 27,45 | 27,45 | -2,83% | 840,00 |
| 23.10.2024 | 28,65 | 28,65 | 28,05 | 28,25 | -1,40% | 3.083,00 |
| 22.10.2024 | 28,80 | 29,05 | 28,65 | 28,65 | -0,87% | 200,00 |
| 21.10.2024 | 29,20 | 29,20 | 28,90 | 28,90 | -0,86% | 5.721,00 |
| 18.10.2024 | 29,00 | 29,55 | 29,00 | 29,15 | 0,69% | 3.661,00 |
| 17.10.2024 | 29,15 | 29,20 | 28,95 | 28,95 | -0,17% | 118,00 |
| 16.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 106,00 |
| 15.10.2024 | 29,20 | 29,20 | 28,75 | 28,90 | -1,87% | 530,00 |
| 14.10.2024 | 29,65 | 29,65 | 29,45 | 29,45 | -1,83% | 90,00 |
| 11.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 10.10.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,50% | - |
| 09.10.2024 | 30,25 | 30,25 | 30,10 | 30,10 | 0,17% | 49,00 |
| 08.10.2024 | 30,20 | 30,50 | 29,90 | 30,05 | -1,80% | 309,00 |
| 07.10.2024 | 30,40 | 30,90 | 30,20 | 30,60 | 4,08% | 1.947,00 |
| 04.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 200,00 |
| 03.10.2024 | 29,60 | 29,60 | 28,60 | 28,90 | -1,53% | 2.403,00 |
| 02.10.2024 | 29,30 | 29,40 | 29,20 | 29,35 | 0,69% | 245,00 |
| 01.10.2024 | 28,65 | 29,15 | 28,65 | 29,15 | 1,04% | 14,00 |
| 30.09.2024 | 29,65 | 29,65 | 28,60 | 28,85 | -1,54% | 424,00 |
| 27.09.2024 | 29,00 | 29,35 | 28,90 | 29,30 | 3,35% | 883,00 |
| 26.09.2024 | 28,60 | 28,95 | 28,35 | 28,35 | 0,53% | 750,00 |
| 25.09.2024 | 28,85 | 28,85 | 28,20 | 28,20 | -1,57% | 2.330,00 |
| 24.09.2024 | 29,50 | 29,50 | 28,55 | 28,65 | -3,37% | 2.877,00 |
| 23.09.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,50% | 118,00 |
| 20.09.2024 | 30,05 | 30,05 | 29,80 | 29,80 | 0,51% | 100,00 |
| 18.09.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,51% | - |
| 17.09.2024 | 29,45 | 29,70 | 29,45 | 29,50 | -0,67% | 880,00 |
| 16.09.2024 | 30,05 | 30,05 | 29,70 | 29,70 | 0,51% | 5,00 |
| 13.09.2024 | 30,00 | 30,00 | 29,55 | 29,55 | -1,17% | 471,00 |
| 12.09.2024 | 30,15 | 30,20 | 29,90 | 29,90 | 1,53% | 383,00 |