31,550€
1,28%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,35 | 31,65 | 31,35 | 31,65 | 1,61% | 158,00 |
| 24.04.2025 | 30,60 | 31,15 | 30,60 | 31,15 | 1,96% | 845,00 |
| 23.04.2025 | 30,85 | 30,90 | 30,50 | 30,55 | 1,16% | 537,00 |
| 22.04.2025 | 30,55 | 30,55 | 29,95 | 30,20 | -0,49% | 1.495,00 |
| 17.04.2025 | 31,00 | 31,00 | 30,35 | 30,35 | -2,10% | 130,00 |
| 16.04.2025 | 31,40 | 31,55 | 30,95 | 31,00 | -1,43% | 114,00 |
| 15.04.2025 | 31,00 | 31,45 | 31,00 | 31,45 | 3,45% | 264,00 |
| 14.04.2025 | 30,00 | 30,60 | 30,00 | 30,40 | 3,40% | 626,00 |
| 11.04.2025 | 29,35 | 29,95 | 29,30 | 29,40 | 1,03% | 293,00 |
| 10.04.2025 | 32,85 | 32,85 | 29,10 | 29,10 | 3,19% | 915,00 |
| 09.04.2025 | 29,45 | 29,45 | 28,20 | 28,20 | -5,84% | 1.794,00 |
| 08.04.2025 | 30,15 | 30,70 | 29,95 | 29,95 | 1,70% | 1.376,00 |
| 07.04.2025 | 27,00 | 29,45 | 26,85 | 29,45 | -2,64% | 1.450,00 |
| 04.04.2025 | 32,20 | 32,20 | 29,75 | 30,25 | -8,33% | 5.538,00 |
| 03.04.2025 | 34,50 | 34,50 | 33,00 | 33,00 | -9,47% | 681,00 |
| 01.04.2025 | 35,60 | 36,45 | 35,60 | 36,45 | 2,82% | 353,00 |
| 31.03.2025 | 35,60 | 35,60 | 35,10 | 35,45 | -2,07% | 618,00 |
| 28.03.2025 | 37,05 | 37,05 | 36,05 | 36,20 | -2,69% | 1.796,00 |
| 27.03.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | 200,00 |
| 26.03.2025 | 36,90 | 37,00 | 36,90 | 37,00 | 0,54% | 270,00 |
| 25.03.2025 | 36,00 | 37,00 | 36,00 | 36,80 | 2,79% | 1.058,00 |
| 24.03.2025 | 35,70 | 35,80 | 35,70 | 35,80 | -0,56% | 30,00 |
| 21.03.2025 | 35,95 | 36,00 | 35,95 | 36,00 | 2,42% | 5,00 |
| 20.03.2025 | 35,80 | 36,05 | 35,15 | 35,15 | -4,61% | 2.177,00 |
| 19.03.2025 | 36,70 | 36,90 | 36,65 | 36,85 | 1,66% | 1.051,00 |
| 18.03.2025 | 36,00 | 36,45 | 35,85 | 36,25 | 1,54% | 2.206,00 |
| 17.03.2025 | 35,40 | 35,70 | 35,40 | 35,70 | 3,03% | 493,00 |
| 14.03.2025 | 33,55 | 34,80 | 33,55 | 34,65 | 2,97% | 557,00 |
| 13.03.2025 | 33,75 | 34,00 | 33,65 | 33,65 | -1,90% | 726,00 |
| 12.03.2025 | 34,00 | 34,30 | 33,95 | 34,30 | 1,33% | 535,00 |
| 11.03.2025 | 34,55 | 34,55 | 33,80 | 33,85 | -0,73% | 1.013,00 |
| 10.03.2025 | 34,45 | 34,45 | 34,10 | 34,10 | 0,00% | 80,00 |
| 07.03.2025 | 33,75 | 34,65 | 33,75 | 34,10 | 2,40% | 2.659,00 |
| 06.03.2025 | 33,60 | 34,35 | 33,30 | 33,30 | 2,15% | 6.210,00 |
| 05.03.2025 | 33,15 | 33,45 | 32,60 | 32,60 | 1,72% | 467,00 |
| 04.03.2025 | 32,80 | 32,95 | 32,05 | 32,05 | -6,15% | 1.115,00 |
| 03.03.2025 | 33,85 | 34,90 | 33,85 | 34,15 | 0,15% | 258,00 |
| 28.02.2025 | 34,70 | 34,70 | 33,85 | 34,10 | -1,73% | 963,00 |
| 27.02.2025 | 35,15 | 35,20 | 34,70 | 34,70 | 0,00% | 560,00 |
| 26.02.2025 | 35,35 | 35,60 | 34,70 | 34,70 | 1,17% | 883,00 |
| 25.02.2025 | 35,15 | 35,70 | 34,30 | 34,30 | -1,44% | 1.536,00 |
| 24.02.2025 | 34,70 | 34,95 | 34,60 | 34,80 | -0,29% | 107,00 |
| 21.02.2025 | 34,85 | 34,90 | 34,85 | 34,90 | 0,72% | 97,00 |
| 20.02.2025 | 34,70 | 35,15 | 34,35 | 34,65 | -0,14% | 565,00 |
| 19.02.2025 | 35,40 | 35,40 | 34,70 | 34,70 | -1,28% | 81,00 |
| 18.02.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,14% | - |
| 17.02.2025 | 34,80 | 35,45 | 34,80 | 35,20 | 2,92% | 121,00 |
| 14.02.2025 | 34,70 | 34,70 | 34,20 | 34,20 | 0,44% | 240,00 |
| 13.02.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -0,29% | - |
| 12.02.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 0,29% | - |
| 11.02.2025 | 34,10 | 34,10 | 33,80 | 34,05 | 0,15% | 1.350,00 |
| 10.02.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -0,29% | 189,00 |
| 07.02.2025 | 34,10 | 34,10 | 33,80 | 34,10 | 0,89% | 103,00 |
| 06.02.2025 | 33,95 | 34,55 | 33,80 | 33,80 | 0,00% | 545,00 |
| 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 |