34,150€
-0,58%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 33,63 | 34,28 | 33,45 | 34,10 | -0,73% | - |
| 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 |
| 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 |