17,750€
1,54%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,04 | 18,10 | 17,71 | 17,75 | 1,54% | - |
| 21.11.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,02% | - |
| 20.11.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,84% | - |
| 19.11.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,19% | - |
| 18.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 15.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,12% | - |
| 14.11.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 4,60% | - |
| 13.11.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -2,83% | - |
| 12.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,67% | - |
| 11.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 1,72% | - |
| 08.11.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 2,34% | - |
| 07.11.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,65% | - |
| 06.11.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,37% | - |
| 05.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,95% | - |
| 04.11.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 1,14% | - |
| 01.11.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,06% | - |
| 31.10.2024 | 16,60 | 16,71 | 16,60 | 16,71 | 0,66% | 660,00 |
| 30.10.2024 | 16,61 | 16,61 | 16,60 | 16,60 | -0,84% | - |
| 29.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,89% | - |
| 28.10.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 1,99% | - |
| 25.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,06% | - |
| 24.10.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -1,19% | - |
| 23.10.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 0,24% | - |
| 22.10.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,59% | - |
| 21.10.2024 | 16,85 | 16,85 | 16,83 | 16,83 | -0,77% | 624,00 |
| 18.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,01% | - |
| 17.10.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,24% | - |
| 16.10.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -1,87% | - |
| 15.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,81% | - |
| 14.10.2024 | 17,18 | 17,29 | 17,18 | 17,29 | 1,83% | 6,00 |
| 11.10.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,95% | - |
| 10.10.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,00% | - |
| 09.10.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,52% | - |
| 08.10.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,10% | - |
| 07.10.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 1,71% | - |
| 04.10.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,62% | - |
| 03.10.2024 | 16,56 | 16,71 | 16,56 | 16,71 | 0,54% | 1.500,00 |
| 02.10.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,30% | - |
| 01.10.2024 | 16,39 | 16,57 | 16,39 | 16,57 | 1,41% | 799,00 |
| 30.09.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,06% | - |
| 27.09.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,55% | - |
| 26.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,66% | - |
| 25.09.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 24.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,85% | - |
| 23.09.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,49% | - |
| 20.09.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 1,11% | - |
| 19.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,10% | - |
| 18.09.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,49% | - |
| 17.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,56% | - |
| 16.09.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 13.09.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | - |
| 12.09.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 1,14% | - |
| 11.09.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -1,74% | - |
| 10.09.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 09.09.2024 | 16,02 | 16,10 | 16,02 | 16,10 | 0,69% | 1.159,00 |
| 06.09.2024 | 16,14 | 16,19 | 15,99 | 15,99 | -2,26% | 990,00 |
| 05.09.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,37% | - |
| 04.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,09% | - |
| 03.09.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,12% | - |
| 02.09.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,12% | - |
| 30.08.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 1,80% | - |
| 29.08.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,54% | - |
| 28.08.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,36% | - |
| 27.08.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,24% | - |
| 26.08.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 2,13% | 300,00 |
| 23.08.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
| 22.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,52% | - |
| 21.08.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -1,99% | - |
| 20.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,12% | - |
| 19.08.2024 | 16,51 | 16,63 | 16,51 | 16,60 | -0,06% | 300,00 |
| 16.08.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -0,72% | - |
| 15.08.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 2,39% | - |
| 14.08.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,06% | - |
| 13.08.2024 | 16,40 | 16,40 | 16,35 | 16,35 | 1,24% | 1.350,00 |
| 12.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,98% | - |
| 09.08.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 1,12% | - |
| 08.08.2024 | 14,64 | 16,13 | 14,64 | 16,13 | 16,13% | 605,00 |
| 07.08.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,58% | - |
| 06.08.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 0,07% | - |
| 05.08.2024 | 13,76 | 13,80 | 13,76 | 13,80 | -5,54% | 110,00 |
| 02.08.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -2,08% | - |
| 01.08.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,27% | - |
| 31.07.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 1,02% | - |
| 30.07.2024 | 14,54 | 14,73 | 14,54 | 14,73 | 0,96% | 80,00 |
| 29.07.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 0,14% | - |
| 26.07.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 2,03% | - |
| 25.07.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,52% | - |
| 24.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,75% | - |
| 23.07.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -0,34% | - |
| 22.07.2024 | 14,64 | 14,78 | 14,64 | 14,66 | -0,27% | 2.750,00 |
| 19.07.2024 | 14,69 | 14,70 | 14,69 | 14,70 | 3,01% | 100,00 |
| 18.07.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 0,35% | - |
| 17.07.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 0,14% | - |
| 16.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,21% | - |
| 15.07.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -1,60% | - |
| 12.07.2024 | 14,09 | 14,40 | 14,09 | 14,40 | 3,37% | 1.500,00 |
| 11.07.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -0,21% | - |
| 10.07.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,29% | - |
| 09.07.2024 | 14,03 | 14,03 | 14,00 | 14,00 | -0,99% | 1.500,00 |
| 08.07.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -0,91% | - |