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 | 31,08 | 31,65 | 31,05 | 31,55 | 2,77% | 250,00 |
| 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 |
| 10.02.2025 | 34,50 | 34,50 | 33,85 | 34,10 | 0,74% | 50,00 |
| 07.02.2025 | 33,65 | 34,05 | 33,65 | 33,85 | -1,31% | 1,00 |
| 06.02.2025 | 33,40 | 34,35 | 33,40 | 34,30 | 0,15% | 108,00 |
| 05.02.2025 | 34,20 | 34,25 | 34,20 | 34,25 | 0,00% | - |
| 04.02.2025 | 34,55 | 34,55 | 34,25 | 34,25 | 0,00% | 265,00 |
| 03.02.2025 | 33,55 | 34,25 | 33,55 | 34,25 | -2,00% | - |
| 31.01.2025 | 34,25 | 34,95 | 34,25 | 34,95 | 0,72% | 265,00 |
| 30.01.2025 | 34,85 | 34,85 | 34,40 | 34,70 | -0,29% | 185,00 |
| 29.01.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 2,20% | - |
| 28.01.2025 | 34,20 | 34,20 | 34,05 | 34,05 | -1,02% | - |
| 27.01.2025 | 35,95 | 35,95 | 34,40 | 34,40 | -1,99% | 485,00 |
| 24.01.2025 | 36,30 | 36,30 | 35,10 | 35,10 | -2,50% | - |
| 23.01.2025 | 36,60 | 36,60 | 35,95 | 36,00 | -2,96% | 1.500,00 |
| 22.01.2025 | 34,30 | 37,10 | 34,30 | 37,10 | 8,48% | 325,00 |
| 21.01.2025 | 34,55 | 34,65 | 34,20 | 34,20 | 0,15% | 160,00 |
| 20.01.2025 | 33,70 | 34,15 | 33,55 | 34,15 | 4,59% | 192,00 |
| 17.01.2025 | 32,45 | 32,90 | 32,45 | 32,65 | 0,62% | 150,00 |
| 16.01.2025 | 32,80 | 32,80 | 32,45 | 32,45 | -0,46% | - |
| 15.01.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -2,69% | 55,00 |
| 14.01.2025 | 32,80 | 33,50 | 32,70 | 33,50 | 2,92% | 50,00 |
| 13.01.2025 | 32,25 | 32,55 | 32,25 | 32,55 | 0,15% | - |
| 10.01.2025 | 31,95 | 32,50 | 31,95 | 32,50 | 2,04% | 2,00 |
| 09.01.2025 | 31,90 | 31,90 | 31,85 | 31,85 | -0,31% | 650,00 |
| 08.01.2025 | 31,65 | 32,00 | 31,65 | 31,95 | 0,95% | 500,00 |
| 07.01.2025 | 31,80 | 31,80 | 31,65 | 31,65 | -1,25% | 100,00 |
| 06.01.2025 | 31,80 | 32,15 | 31,75 | 32,05 | 3,39% | 15,00 |
| 03.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,48% | - |
| 02.01.2025 | 29,30 | 31,15 | 29,30 | 31,15 | 4,71% | 45,00 |
| 30.12.2024 | 29,40 | 29,75 | 29,40 | 29,75 | 1,36% | 250,00 |
| 27.12.2024 | 28,50 | 29,45 | 28,50 | 29,35 | 4,63% | 100,00 |
| 23.12.2024 | 28,10 | 28,10 | 27,95 | 28,05 | -0,71% | 410,00 |
| 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 |