30,410€
1,64%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 30,33 | 30,37 | 30,32 | 30,37 | 1,50% | - |
| 03.02.2026 | 29,92 | 29,92 | 29,92 | 29,92 | 4,76% | - |
| 02.02.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -5,87% | - |
| 30.01.2026 | 30,64 | 30,64 | 30,12 | 30,34 | -0,85% | 2.235,00 |
| 29.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | - |
| 28.01.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,13% | - |
| 27.01.2026 | 30,50 | 30,86 | 30,50 | 30,86 | -0,58% | 545,00 |
| 26.01.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 2,58% | 320,00 |
| 23.01.2026 | 30,26 | 30,26 | 30,26 | 30,26 | 0,87% | - |
| 22.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,39% | - |
| 21.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 2,02% | - |
| 20.01.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,56% | - |
| 19.01.2026 | 28,22 | 28,28 | 28,22 | 28,28 | 0,43% | 400,00 |
| 16.01.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 4,76% | - |
| 15.01.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 1,13% | - |
| 14.01.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,83% | - |
| 13.01.2026 | 26,34 | 26,36 | 26,34 | 26,36 | 2,89% | 12,00 |
| 12.01.2026 | 25,62 | 25,62 | 25,62 | 25,62 | 1,67% | - |
| 09.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,32% | - |
| 08.01.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 3,12% | - |
| 07.01.2026 | 24,86 | 24,86 | 24,36 | 24,36 | -4,47% | 500,00 |
| 06.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 05.01.2026 | 24,92 | 25,50 | 24,92 | 25,50 | 3,91% | 460,00 |
| 02.01.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 0,33% | - |
| 30.12.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,41% | - |
| 29.12.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,65% | - |
| 23.12.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,57% | - |
| 22.12.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,00% | - |
| 19.12.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 1,33% | - |
| 18.12.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 0,17% | - |
| 17.12.2025 | 23,90 | 24,02 | 23,90 | 24,02 | -0,33% | 200,00 |
| 16.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,58% | - |
| 15.12.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,57% | 400,00 |
| 12.12.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,08% | - |
| 11.12.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -1,54% | - |
| 10.12.2025 | 24,58 | 24,74 | 24,58 | 24,74 | -0,16% | 119,00 |
| 09.12.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,32% | - |
| 08.12.2025 | 24,94 | 24,94 | 24,70 | 24,70 | -1,83% | 400,00 |
| 05.12.2025 | 24,84 | 25,16 | 24,84 | 25,16 | 2,44% | 350,00 |
| 04.12.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,65% | - |
| 03.12.2025 | 24,38 | 24,72 | 24,38 | 24,72 | 0,98% | 100,00 |
| 02.12.2025 | 24,76 | 24,76 | 24,48 | 24,48 | -0,41% | 50,00 |
| 01.12.2025 | 24,80 | 24,80 | 24,58 | 24,58 | -0,81% | 1,00 |
| 28.11.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,49% | - |
| 27.11.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,82% | 60,00 |
| 26.11.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,82% | - |
| 25.11.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 1,00% | - |
| 24.11.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,99% | - |
| 21.11.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,16% | - |
| 20.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 19.11.2025 | 24,44 | 24,52 | 24,30 | 24,30 | -0,08% | 96,00 |
| 18.11.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -2,01% | - |
| 17.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 3,33% | - |
| 14.11.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 1,44% | - |
| 13.11.2025 | 22,44 | 23,68 | 22,44 | 23,68 | 5,43% | 1.000,00 |
| 12.11.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 2,74% | - |
| 11.11.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -1,53% | - |
| 10.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,54% | - |
| 07.11.2025 | 21,80 | 22,08 | 21,80 | 22,08 | 0,09% | 178,00 |
| 06.11.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,91% | - |
| 05.11.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,91% | - |
| 04.11.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -1,25% | - |
| 03.11.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -2,36% | 6,00 |
| 31.10.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,09% | - |
| 30.10.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 2,97% | - |
| 29.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,18% | - |
| 28.10.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,54% | - |
| 27.10.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,45% | - |
| 24.10.2025 | 22,36 | 22,36 | 22,26 | 22,26 | 2,20% | 1.200,00 |
| 23.10.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 2,83% | - |
| 22.10.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,66% | - |
| 21.10.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,28% | - |
| 20.10.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 1,53% | - |
| 17.10.2025 | 21,22 | 21,22 | 20,94 | 20,94 | -2,51% | 1.890,00 |
| 16.10.2025 | 21,26 | 21,48 | 21,26 | 21,48 | -0,28% | 43,00 |
| 15.10.2025 | 21,56 | 21,56 | 21,54 | 21,54 | 0,84% | 130,00 |
| 14.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 1,42% | - |
| 13.10.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -3,13% | - |
| 10.10.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | - |
| 09.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,74% | - |
| 08.10.2025 | 21,60 | 21,60 | 21,54 | 21,54 | 0,47% | 200,00 |
| 07.10.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,00% | - |
| 06.10.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,00% | - |
| 03.10.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,65% | - |
| 02.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,28% | - |
| 01.10.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -0,82% | - |
| 30.09.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,99% | - |
| 29.09.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,45% | - |
| 26.09.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 0,46% | - |
| 25.09.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,09% | - |
| 24.09.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 1,48% | - |
| 23.09.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,93% | - |
| 22.09.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -2,19% | - |
| 19.09.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 2,43% | - |
| 18.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 17.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 16.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,09% | - |
| 15.09.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 0,09% | - |
| 12.09.2025 | 22,00 | 22,00 | 21,92 | 21,92 | -1,35% | 500,00 |
| 11.09.2025 | 21,83 | 22,29 | 21,78 | 22,22 | 1,37% | - |