28,125€
-1,49%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 29,95 | 29,95 | 29,45 | 29,45 | -5,00% | 417,00 |
| 10.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,81% | 10,00 |
| 09.09.2024 | 31,15 | 31,15 | 30,60 | 30,75 | -0,16% | 342,00 |
| 06.09.2024 | 30,80 | 31,25 | 30,75 | 30,80 | -2,07% | 411,00 |
| 05.09.2024 | 31,30 | 31,45 | 31,30 | 31,45 | 0,00% | 405,00 |
| 04.09.2024 | 31,40 | 31,45 | 31,00 | 31,45 | -4,70% | 650,00 |
| 02.09.2024 | 33,00 | 33,00 | 32,70 | 33,00 | 1,85% | 121,00 |
| 30.08.2024 | 32,40 | 32,60 | 31,80 | 32,40 | 0,78% | 1.342,00 |
| 29.08.2024 | 31,10 | 32,70 | 31,10 | 32,15 | 2,72% | 263,00 |
| 28.08.2024 | 31,55 | 31,55 | 31,05 | 31,30 | -0,63% | 305,00 |
| 27.08.2024 | 31,65 | 31,65 | 31,50 | 31,50 | -2,33% | 176,00 |
| 26.08.2024 | 31,70 | 32,25 | 31,70 | 32,25 | 3,04% | 8,00 |
| 23.08.2024 | 31,00 | 31,45 | 31,00 | 31,30 | 1,29% | 354,00 |
| 22.08.2024 | 31,50 | 31,60 | 30,55 | 30,90 | -7,76% | 3.723,00 |
| 21.08.2024 | 33,45 | 33,50 | 33,45 | 33,50 | 0,00% | 1,00 |
| 20.08.2024 | 34,30 | 34,30 | 33,50 | 33,50 | -1,47% | 63,00 |
| 19.08.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,64% | 300,00 |
| 16.08.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -0,59% | - |
| 15.08.2024 | 33,90 | 33,90 | 33,65 | 33,65 | 0,45% | 25,00 |
| 14.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,45% | - |
| 13.08.2024 | 34,20 | 34,20 | 33,65 | 33,65 | -1,17% | 775,00 |
| 12.08.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,87% | - |
| 09.08.2024 | 34,50 | 34,50 | 34,20 | 34,35 | 0,15% | 60,00 |
| 08.08.2024 | 34,20 | 34,30 | 34,00 | 34,30 | -0,44% | 1.800,00 |
| 07.08.2024 | 34,50 | 34,50 | 34,45 | 34,45 | 2,23% | 1,00 |
| 06.08.2024 | 33,80 | 34,30 | 33,70 | 33,70 | 1,05% | 228,00 |
| 05.08.2024 | 33,95 | 34,00 | 33,35 | 33,35 | -4,85% | 592,00 |
| 02.08.2024 | 35,50 | 35,50 | 35,00 | 35,05 | -4,10% | 425,00 |
| 01.08.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -0,54% | - |