30,275€
2,28%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 30,30 | 30,53 | 30,13 | 30,30 | 2,36% | - |
| 02.07.2025 | 29,65 | 29,65 | 29,60 | 29,60 | -0,67% | - |
| 01.07.2025 | 30,10 | 30,10 | 29,80 | 29,80 | -1,00% | - |
| 30.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 27.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,01% | - |
| 26.06.2025 | 29,80 | 29,95 | 29,80 | 29,80 | 0,34% | 100,00 |
| 25.06.2025 | 29,20 | 29,70 | 29,20 | 29,70 | 1,37% | - |
| 24.06.2025 | 30,05 | 30,35 | 29,30 | 29,30 | -0,85% | 315,00 |
| 23.06.2025 | 29,80 | 29,80 | 29,55 | 29,55 | -0,34% | - |
| 20.06.2025 | 29,85 | 29,85 | 29,65 | 29,65 | -0,17% | - |
| 19.06.2025 | 30,05 | 30,05 | 29,70 | 29,70 | -1,82% | 150,00 |
| 18.06.2025 | 30,65 | 30,65 | 30,05 | 30,25 | 0,50% | 100,00 |
| 17.06.2025 | 30,20 | 30,20 | 30,10 | 30,10 | -1,79% | - |
| 16.06.2025 | 30,75 | 30,75 | 30,65 | 30,65 | 2,00% | - |
| 13.06.2025 | 30,70 | 30,70 | 30,05 | 30,05 | -2,44% | - |
| 12.06.2025 | 30,45 | 30,80 | 30,45 | 30,80 | 1,82% | 44,00 |
| 11.06.2025 | 30,60 | 30,60 | 30,25 | 30,25 | -0,17% | - |
| 10.06.2025 | 30,00 | 30,30 | 30,00 | 30,30 | 0,83% | - |
| 09.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 1,69% | 16,00 |
| 06.06.2025 | 30,10 | 30,10 | 29,55 | 29,55 | -1,50% | - |
| 05.06.2025 | 30,55 | 30,55 | 30,00 | 30,00 | -2,91% | 16,00 |
| 04.06.2025 | 30,95 | 30,95 | 30,90 | 30,90 | 0,16% | 7,00 |
| 03.06.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 2,49% | - |
| 02.06.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -1,31% | 95,00 |
| 30.05.2025 | 30,75 | 30,95 | 30,50 | 30,50 | -2,24% | 106,00 |
| 29.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | - |
| 28.05.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -2,83% | - |
| 27.05.2025 | 31,10 | 31,80 | 31,10 | 31,80 | 0,95% | 3.846,00 |
| 26.05.2025 | 32,25 | 32,25 | 31,45 | 31,50 | -0,32% | 250,00 |
| 23.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,40% | - |
| 22.05.2025 | 32,10 | 32,10 | 32,05 | 32,05 | -0,77% | - |
| 21.05.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,67% | - |
| 20.05.2025 | 33,05 | 33,05 | 32,85 | 32,85 | -0,76% | - |
| 19.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,07% | - |
| 16.05.2025 | 32,65 | 32,75 | 32,65 | 32,75 | 0,61% | - |
| 15.05.2025 | 32,75 | 32,80 | 32,55 | 32,55 | -2,11% | 65,00 |
| 14.05.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 1,68% | - |
| 13.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,15% | - |
| 12.05.2025 | 31,90 | 32,65 | 31,90 | 32,65 | 1,56% | 327,00 |
| 09.05.2025 | 30,75 | 32,15 | 30,75 | 32,15 | 4,89% | 5,00 |
| 08.05.2025 | 30,35 | 30,65 | 30,35 | 30,65 | -3,46% | - |
| 07.05.2025 | 31,95 | 31,95 | 31,75 | 31,75 | -0,47% | - |
| 06.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 05.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 02.05.2025 | 31,30 | 31,90 | 31,30 | 31,90 | 1,51% | 100,00 |
| 30.04.2025 | 31,25 | 31,75 | 31,18 | 31,43 | -0,87% | - |
| 29.04.2025 | 31,75 | 31,75 | 31,70 | 31,70 | -0,63% | - |
| 28.04.2025 | 31,55 | 31,90 | 31,55 | 31,90 | 0,63% | 130,00 |
| 25.04.2025 | 31,05 | 31,70 | 31,05 | 31,70 | 3,26% | 300,00 |
| 24.04.2025 | 30,65 | 30,70 | 30,50 | 30,70 | -0,49% | 10,00 |
| 23.04.2025 | 30,90 | 31,10 | 30,60 | 30,85 | 4,05% | 350,00 |
| 22.04.2025 | 30,05 | 30,05 | 29,65 | 29,65 | -2,63% | - |
| 17.04.2025 | 31,35 | 31,35 | 30,45 | 30,45 | -1,62% | - |
| 16.04.2025 | 31,05 | 31,05 | 30,95 | 30,95 | 1,48% | - |
| 15.04.2025 | 30,80 | 30,80 | 30,50 | 30,50 | -0,81% | - |
| 14.04.2025 | 30,60 | 30,75 | 30,60 | 30,75 | 5,13% | 230,00 |
| 11.04.2025 | 29,80 | 29,80 | 29,25 | 29,25 | -5,34% | - |
| 10.04.2025 | 31,30 | 31,30 | 30,90 | 30,90 | -9,52% | 50,00 |
| 09.04.2025 | 28,90 | 34,15 | 28,15 | 34,15 | 13,64% | 340,00 |
| 08.04.2025 | 29,60 | 30,50 | 29,60 | 30,05 | 2,21% | 150,00 |
| 07.04.2025 | 28,50 | 29,40 | 28,40 | 29,40 | -3,61% | 340,00 |
| 04.04.2025 | 32,80 | 32,80 | 30,50 | 30,50 | -7,15% | 907,00 |
| 03.04.2025 | 34,80 | 34,80 | 32,85 | 32,85 | -9,63% | 150,00 |
| 02.04.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 0,83% | - |
| 01.04.2025 | 35,45 | 36,05 | 35,45 | 36,05 | 3,15% | 300,00 |
| 31.03.2025 | 35,70 | 35,70 | 34,90 | 34,95 | -5,54% | 365,00 |
| 28.03.2025 | 36,75 | 37,00 | 36,75 | 37,00 | 1,37% | - |
| 27.03.2025 | 36,55 | 36,55 | 36,50 | 36,50 | -1,62% | 200,00 |
| 26.03.2025 | 36,65 | 37,10 | 36,65 | 37,10 | 0,41% | 31,00 |
| 25.03.2025 | 36,15 | 37,05 | 36,15 | 36,95 | 2,92% | 500,00 |
| 24.03.2025 | 36,35 | 36,35 | 35,75 | 35,90 | -0,69% | 100,00 |
| 21.03.2025 | 34,95 | 36,15 | 34,95 | 36,15 | 3,43% | 60,00 |
| 20.03.2025 | 34,45 | 34,95 | 34,45 | 34,95 | -2,10% | 25,00 |
| 19.03.2025 | 35,95 | 36,40 | 35,70 | 35,70 | 0,00% | - |
| 18.03.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 1,85% | - |
| 17.03.2025 | 34,20 | 35,05 | 34,20 | 35,05 | 4,78% | - |
| 14.03.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -2,62% | - |
| 13.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 1,78% | - |
| 12.03.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -0,30% | - |
| 11.03.2025 | 34,70 | 34,70 | 33,85 | 33,85 | -0,44% | 650,00 |
| 10.03.2025 | 34,45 | 34,45 | 34,00 | 34,00 | -0,73% | 350,00 |
| 07.03.2025 | 33,00 | 34,25 | 33,00 | 34,25 | 2,70% | - |
| 06.03.2025 | 33,25 | 33,35 | 33,25 | 33,35 | 2,77% | - |
| 05.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,78% | - |
| 04.03.2025 | 33,85 | 33,85 | 32,20 | 32,20 | -5,15% | 1.173,00 |
| 03.03.2025 | 34,70 | 34,70 | 33,95 | 33,95 | -1,02% | 136,00 |
| 28.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,28% | 200,00 |
| 27.02.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,27% | - |
| 26.02.2025 | 34,80 | 35,55 | 34,80 | 35,55 | 1,28% | 150,00 |
| 25.02.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 24.02.2025 | 35,10 | 35,10 | 35,00 | 35,00 | -1,27% | 30,00 |
| 21.02.2025 | 34,65 | 35,45 | 34,65 | 35,45 | 2,31% | 263,00 |
| 20.02.2025 | 34,20 | 34,65 | 34,20 | 34,65 | 0,14% | 140,00 |
| 19.02.2025 | 35,05 | 35,15 | 34,60 | 34,60 | -1,28% | 150,00 |
| 18.02.2025 | 35,10 | 35,10 | 35,05 | 35,05 | -0,57% | - |
| 17.02.2025 | 34,65 | 35,25 | 34,65 | 35,25 | 1,88% | 6,00 |
| 14.02.2025 | 34,00 | 34,60 | 33,85 | 34,60 | 2,37% | 303,00 |
| 13.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 12.02.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | 210,00 |
| 11.02.2025 | 34,05 | 34,05 | 33,85 | 34,00 | -0,29% | 240,00 |