21,250€
0,47%
Echtzeit-Aktienkurs SBM OFFSHORE N.V. EO-,25
Bid:
Ask:
Aktienkurse zur SBM OFFSHORE N.V. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,14 | 21,24 | 21,14 | 21,24 | 0,95% | 145,00 |
| 05.06.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -1,87% | - |
| 04.06.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 3,08% | - |
| 03.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 3,59% | - |
| 02.06.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,20% | - |
| 30.05.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,69% | - |
| 29.05.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 1,96% | - |
| 28.05.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 2,90% | - |
| 27.05.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 1,15% | - |
| 26.05.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,37% | - |
| 23.05.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,69% | - |
| 22.05.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,05% | - |
| 21.05.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,84% | - |
| 20.05.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 2,75% | - |
| 19.05.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -0,38% | - |
| 16.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -8,28% | - |
| 15.05.2025 | 19,76 | 20,28 | 19,76 | 20,28 | 5,57% | 200,00 |
| 14.05.2025 | 18,84 | 19,21 | 18,84 | 19,21 | 3,06% | 5,00 |
| 13.05.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -2,00% | - |
| 12.05.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,48% | - |
| 09.05.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 1,45% | - |
| 08.05.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 0,54% | - |
| 07.05.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,20% | - |
| 06.05.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,87% | - |
| 05.05.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 1,74% | - |
| 02.05.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 0,71% | - |
| 30.04.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,87% | - |
| 29.04.2025 | 18,18 | 18,40 | 18,18 | 18,40 | 2,68% | 250,00 |
| 28.04.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | - |
| 25.04.2025 | 17,63 | 17,94 | 17,63 | 17,94 | 3,88% | 600,00 |
| 24.04.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -0,17% | - |
| 23.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,11% | - |
| 22.04.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 1,60% | - |
| 17.04.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,48% | 262,00 |
| 16.04.2025 | 16,54 | 16,76 | 16,54 | 16,76 | 4,23% | 400,00 |
| 15.04.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -1,17% | - |
| 14.04.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 1,62% | - |
| 11.04.2025 | 15,87 | 16,04 | 15,87 | 16,01 | -12,70% | 2.300,00 |
| 10.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 9,82% | - |
| 09.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,71% | - |
| 08.04.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 3,91% | - |
| 07.04.2025 | 16,38 | 16,38 | 16,34 | 16,35 | -5,55% | 824,00 |
| 04.04.2025 | 18,64 | 18,64 | 17,31 | 17,31 | -11,00% | 1.500,00 |
| 03.04.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,56% | - |
| 02.04.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,36% | - |
| 01.04.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -2,24% | - |
| 31.03.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -1,76% | - |
| 28.03.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 0,49% | - |
| 27.03.2025 | 20,18 | 20,34 | 20,18 | 20,34 | 0,59% | 1.200,00 |
| 26.03.2025 | 20,06 | 20,22 | 20,06 | 20,22 | 1,46% | 275,00 |
| 25.03.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 0,00% | - |
| 24.03.2025 | 19,99 | 19,99 | 19,93 | 19,93 | -0,94% | 200,00 |
| 21.03.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,69% | - |
| 20.03.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 0,10% | - |
| 19.03.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 1,61% | - |
| 18.03.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,80% | - |
| 17.03.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 1,21% | - |
| 14.03.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -1,00% | - |
| 13.03.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 3,30% | - |
| 12.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,15% | - |
| 11.03.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -1,53% | - |
| 10.03.2025 | 19,99 | 19,99 | 19,44 | 19,67 | 0,10% | 235,00 |
| 07.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,51% | - |
| 06.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -2,03% | - |
| 05.03.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,59% | - |
| 04.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,60% | - |
| 03.03.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 1,72% | - |
| 28.02.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,15% | - |
| 27.02.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,15% | - |
| 26.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -2,74% | - |
| 25.02.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -2,11% | - |
| 24.02.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,38% | - |
| 21.02.2025 | 20,56 | 20,96 | 20,56 | 20,96 | 4,80% | 389,00 |
| 20.02.2025 | 19,18 | 20,00 | 19,18 | 20,00 | 10,19% | 8.000,00 |
| 19.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | - |
| 18.02.2025 | 17,93 | 18,00 | 17,93 | 18,00 | 0,61% | 275,00 |
| 17.02.2025 | 17,77 | 17,89 | 17,77 | 17,89 | -0,39% | 300,00 |
| 14.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,64% | - |
| 13.02.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -1,30% | - |
| 12.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,22% | - |
| 11.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 1,10% | - |
| 10.02.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,33% | - |
| 07.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,10% | - |
| 06.02.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,70% | - |
| 05.02.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,88% | - |
| 04.02.2025 | 18,17 | 18,17 | 18,12 | 18,12 | 2,43% | 400,00 |
| 03.02.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 0,34% | - |
| 31.01.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,00% | - |
| 30.01.2025 | 17,76 | 17,76 | 17,63 | 17,63 | -0,56% | 6,00 |
| 29.01.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,89% | - |
| 28.01.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,11% | - |
| 27.01.2025 | 17,58 | 17,91 | 17,58 | 17,91 | -1,70% | 250,00 |
| 24.01.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,55% | - |
| 23.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,28% | - |
| 22.01.2025 | 18,00 | 18,07 | 18,00 | 18,07 | -0,06% | 138,00 |
| 21.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,44% | - |
| 20.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,72% | - |
| 17.01.2025 | 18,04 | 18,13 | 18,04 | 18,13 | -0,06% | 20,00 |
| 16.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 1,91% | - |
| 15.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,09% | - |