28,175€
-1,31%
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 | 28,45 | 28,45 | 28,05 | 28,25 | -1,05% | 739,00 |
| 19.12.2024 | 28,75 | 28,80 | 28,35 | 28,55 | -1,89% | - |
| 18.12.2024 | 29,10 | 29,10 | 28,95 | 29,10 | 0,00% | - |
| 17.12.2024 | 29,45 | 29,60 | 29,05 | 29,10 | -1,52% | 400,00 |
| 16.12.2024 | 29,85 | 29,85 | 29,55 | 29,55 | -1,34% | 44,00 |
| 13.12.2024 | 30,15 | 30,15 | 29,95 | 29,95 | 0,00% | - |
| 12.12.2024 | 29,85 | 30,45 | 29,85 | 29,95 | 0,34% | 419,00 |
| 11.12.2024 | 30,15 | 30,15 | 29,85 | 29,85 | -1,00% | - |
| 10.12.2024 | 30,45 | 30,45 | 30,05 | 30,15 | -0,82% | 107,00 |
| 09.12.2024 | 30,00 | 30,45 | 30,00 | 30,40 | 1,33% | 95,00 |
| 06.12.2024 | 30,55 | 30,55 | 30,00 | 30,00 | -1,96% | - |
| 05.12.2024 | 30,65 | 30,65 | 30,45 | 30,60 | -0,16% | - |
| 04.12.2024 | 29,45 | 30,65 | 29,45 | 30,65 | 3,90% | - |
| 03.12.2024 | 29,05 | 29,50 | 29,05 | 29,50 | 1,37% | 4,00 |
| 02.12.2024 | 29,10 | 29,25 | 28,95 | 29,10 | -1,19% | 100,00 |
| 29.11.2024 | 28,80 | 29,45 | 28,80 | 29,45 | 1,73% | 50,00 |
| 28.11.2024 | 28,60 | 28,95 | 28,55 | 28,95 | 1,40% | 50,00 |
| 27.11.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 26.11.2024 | 28,40 | 28,90 | 28,40 | 28,90 | 1,05% | 80,00 |
| 25.11.2024 | 28,60 | 29,00 | 28,60 | 28,60 | 0,18% | - |
| 22.11.2024 | 28,80 | 28,90 | 28,50 | 28,55 | -0,52% | 300,00 |
| 21.11.2024 | 30,50 | 30,50 | 28,45 | 28,70 | -6,82% | 90,00 |
| 20.11.2024 | 30,85 | 30,90 | 30,55 | 30,80 | 0,82% | - |
| 19.11.2024 | 31,15 | 31,50 | 30,55 | 30,55 | -1,29% | 17,00 |
| 18.11.2024 | 30,95 | 31,70 | 30,85 | 30,95 | 1,81% | 16,00 |
| 15.11.2024 | 30,20 | 30,85 | 30,20 | 30,40 | 0,66% | - |
| 14.11.2024 | 30,40 | 30,80 | 30,20 | 30,20 | -0,66% | - |
| 13.11.2024 | 30,40 | 30,80 | 30,40 | 30,40 | 0,00% | - |
| 12.11.2024 | 31,10 | 31,30 | 30,40 | 30,40 | -3,03% | 100,00 |
| 11.11.2024 | 30,00 | 31,55 | 30,00 | 31,35 | 5,73% | 200,00 |
| 08.11.2024 | 30,45 | 30,65 | 29,65 | 29,65 | -2,15% | 57,00 |
| 07.11.2024 | 29,75 | 30,40 | 29,05 | 30,30 | 4,30% | 10,00 |
| 06.11.2024 | 28,05 | 29,55 | 28,05 | 29,05 | 3,75% | 70,00 |
| 05.11.2024 | 27,65 | 28,30 | 27,40 | 28,00 | 2,19% | - |
| 04.11.2024 | 28,00 | 28,30 | 27,40 | 27,40 | -1,97% | - |
| 01.11.2024 | 27,35 | 28,15 | 27,35 | 27,95 | 2,01% | - |
| 31.10.2024 | 27,70 | 27,90 | 27,40 | 27,40 | -1,62% | - |
| 30.10.2024 | 27,40 | 27,85 | 27,40 | 27,85 | 1,27% | - |
| 29.10.2024 | 28,20 | 28,20 | 27,50 | 27,50 | -1,96% | - |
| 28.10.2024 | 27,40 | 28,40 | 27,40 | 28,05 | -0,18% | 200,00 |
| 25.10.2024 | 27,25 | 28,10 | 27,25 | 28,10 | 2,74% | - |
| 24.10.2024 | 28,05 | 28,05 | 27,35 | 27,35 | -2,50% | 70,00 |
| 23.10.2024 | 28,65 | 28,65 | 27,85 | 28,05 | -1,58% | 160,00 |
| 22.10.2024 | 28,60 | 28,60 | 28,40 | 28,50 | -1,21% | - |
| 21.10.2024 | 29,25 | 29,25 | 28,70 | 28,85 | 0,17% | 50,00 |
| 18.10.2024 | 28,80 | 29,35 | 28,80 | 28,80 | -0,35% | - |
| 17.10.2024 | 29,05 | 29,20 | 28,85 | 28,90 | -0,86% | 20,00 |
| 16.10.2024 | 28,25 | 29,15 | 28,25 | 29,15 | 1,92% | 17,00 |
| 15.10.2024 | 28,90 | 28,90 | 28,60 | 28,60 | -3,38% | 100,00 |
| 14.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 11.10.2024 | 29,65 | 29,80 | 29,65 | 29,80 | 0,34% | 20,00 |
| 10.10.2024 | 29,80 | 30,00 | 29,70 | 29,70 | -0,17% | - |
| 09.10.2024 | 30,10 | 30,10 | 29,70 | 29,75 | -1,00% | 200,00 |
| 08.10.2024 | 30,55 | 30,55 | 29,95 | 30,05 | -0,50% | - |
| 07.10.2024 | 30,25 | 30,60 | 30,05 | 30,20 | -0,33% | 100,00 |
| 04.10.2024 | 28,90 | 30,30 | 28,90 | 30,30 | 2,89% | 850,00 |
| 03.10.2024 | 28,95 | 29,45 | 28,90 | 29,45 | 1,55% | 200,00 |
| 02.10.2024 | 28,85 | 29,00 | 28,85 | 29,00 | 0,17% | - |
| 01.10.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 0,70% | - |
| 30.09.2024 | 29,50 | 29,50 | 28,45 | 28,75 | -3,04% | - |
| 27.09.2024 | 28,40 | 29,65 | 28,40 | 29,65 | 5,52% | - |
| 26.09.2024 | 28,10 | 28,85 | 27,80 | 28,10 | -1,06% | 20,00 |
| 25.09.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 24.09.2024 | 29,50 | 29,50 | 28,80 | 28,80 | -2,70% | 340,00 |
| 23.09.2024 | 29,65 | 29,80 | 29,60 | 29,60 | -0,50% | 85,00 |
| 20.09.2024 | 30,00 | 30,35 | 29,75 | 29,75 | -0,83% | 280,00 |
| 19.09.2024 | 29,95 | 30,00 | 29,95 | 30,00 | -1,15% | - |
| 18.09.2024 | 29,15 | 30,35 | 29,15 | 30,35 | 2,71% | 17,00 |
| 17.09.2024 | 29,75 | 29,75 | 29,55 | 29,55 | -0,17% | - |
| 16.09.2024 | 29,45 | 29,60 | 29,45 | 29,60 | -0,17% | - |
| 13.09.2024 | 29,75 | 29,75 | 29,65 | 29,65 | 0,34% | - |
| 12.09.2024 | 29,90 | 29,90 | 29,55 | 29,55 | 0,68% | - |
| 11.09.2024 | 30,00 | 30,00 | 29,35 | 29,35 | -3,61% | 325,00 |
| 10.09.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,49% | - |
| 09.09.2024 | 30,65 | 30,65 | 30,60 | 30,60 | 0,49% | - |
| 06.09.2024 | 31,10 | 31,10 | 30,45 | 30,45 | -4,40% | 1.000,00 |
| 05.09.2024 | 31,05 | 31,85 | 31,05 | 31,85 | 2,74% | 100,00 |
| 04.09.2024 | 30,95 | 31,00 | 30,95 | 31,00 | -1,12% | - |
| 03.09.2024 | 32,25 | 32,30 | 31,35 | 31,35 | -2,49% | 100,00 |
| 02.09.2024 | 32,85 | 32,85 | 32,10 | 32,15 | -0,62% | - |
| 30.08.2024 | 31,80 | 32,40 | 31,80 | 32,35 | 0,78% | 100,00 |
| 29.08.2024 | 30,85 | 32,10 | 30,80 | 32,10 | 4,05% | - |
| 28.08.2024 | 31,50 | 31,50 | 30,85 | 30,85 | -1,91% | - |
| 27.08.2024 | 32,10 | 32,20 | 31,45 | 31,45 | -1,56% | - |
| 26.08.2024 | 30,85 | 31,95 | 30,85 | 31,95 | 3,73% | - |
| 23.08.2024 | 30,45 | 30,90 | 30,45 | 30,80 | 0,98% | - |
| 22.08.2024 | 32,85 | 32,85 | 30,35 | 30,50 | -8,55% | 812,00 |
| 21.08.2024 | 33,05 | 33,35 | 33,05 | 33,35 | -1,04% | - |
| 20.08.2024 | 33,70 | 33,95 | 33,65 | 33,70 | -1,17% | - |
| 19.08.2024 | 33,05 | 34,35 | 33,05 | 34,10 | 2,87% | - |
| 16.08.2024 | 33,45 | 33,45 | 33,15 | 33,15 | -1,19% | - |
| 15.08.2024 | 33,30 | 33,55 | 32,95 | 33,55 | 0,30% | - |
| 14.08.2024 | 33,60 | 33,60 | 33,45 | 33,45 | -0,30% | 29,00 |
| 13.08.2024 | 34,00 | 34,05 | 33,55 | 33,55 | -1,76% | 70,00 |
| 12.08.2024 | 34,45 | 34,45 | 33,95 | 34,15 | -0,29% | 100,00 |
| 09.08.2024 | 34,15 | 34,25 | 34,15 | 34,25 | 0,15% | - |
| 08.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,03% | - |
| 07.08.2024 | 33,65 | 33,85 | 33,65 | 33,85 | 0,45% | - |
| 06.08.2024 | 33,45 | 33,85 | 33,20 | 33,70 | 1,05% | - |
| 05.08.2024 | 33,75 | 33,80 | 32,70 | 33,35 | -4,58% | 615,00 |