21,400€
0,19%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,70 | 21,70 | 21,37 | 21,41 | 0,23% | 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% | - |
| 10.09.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 0,23% | - |
| 09.09.2025 | 21,75 | 21,87 | 21,70 | 21,87 | -0,55% | - |
| 08.09.2025 | 21,93 | 21,99 | 21,91 | 21,99 | -0,05% | - |
| 05.09.2025 | 22,56 | 22,56 | 22,00 | 22,00 | -2,22% | 150,00 |
| 04.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -3,27% | - |
| 03.09.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,02% | - |
| 02.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 01.09.2025 | 23,34 | 23,50 | 23,34 | 23,50 | 0,86% | 42,00 |
| 29.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,34% | - |
| 28.08.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,09% | - |
| 27.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 26.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,09% | - |
| 25.08.2025 | 23,60 | 23,60 | 23,32 | 23,32 | -0,17% | 30,00 |
| 22.08.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,26% | - |
| 21.08.2025 | 23,16 | 23,30 | 23,16 | 23,30 | 1,66% | 400,00 |
| 20.08.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,00% | - |
| 19.08.2025 | 22,82 | 23,02 | 22,82 | 22,92 | 2,14% | 290,00 |
| 18.08.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -0,80% | - |
| 15.08.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 1,71% | - |
| 14.08.2025 | 22,30 | 22,44 | 22,24 | 22,24 | 0,54% | 467,00 |
| 13.08.2025 | 22,08 | 22,14 | 22,08 | 22,12 | 1,65% | 1.675,00 |
| 12.08.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,09% | - |
| 11.08.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,49% | - |
| 08.08.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -1,47% | - |
| 07.08.2025 | 22,84 | 22,88 | 21,54 | 21,78 | -4,31% | 1.030,00 |
| 06.08.2025 | 22,46 | 22,84 | 22,46 | 22,76 | 1,25% | 220,00 |
| 05.08.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -0,71% | - |
| 04.08.2025 | 22,88 | 22,88 | 22,64 | 22,64 | -0,70% | 1.245,00 |
| 01.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 31.07.2025 | 22,96 | 22,96 | 22,80 | 22,90 | -0,35% | 2.150,00 |
| 30.07.2025 | 23,20 | 23,20 | 22,92 | 22,98 | -1,96% | 2.305,00 |
| 29.07.2025 | 22,62 | 23,44 | 22,62 | 23,44 | 4,92% | 869,00 |
| 28.07.2025 | 22,50 | 22,50 | 22,34 | 22,34 | 1,09% | 800,00 |
| 25.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,95% | - |
| 24.07.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 0,71% | - |
| 23.07.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,71% | - |
| 22.07.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,44% | - |
| 21.07.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,53% | - |
| 18.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,98% | - |
| 17.07.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,88% | - |
| 16.07.2025 | 22,98 | 22,98 | 22,74 | 22,74 | -1,39% | 196,00 |
| 15.07.2025 | 23,16 | 23,16 | 23,06 | 23,06 | 0,26% | 85,00 |
| 14.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 11.07.2025 | 23,06 | 23,20 | 23,06 | 23,20 | 0,26% | 200,00 |
| 10.07.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -0,52% | - |
| 09.07.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 1,48% | - |
| 08.07.2025 | 22,86 | 22,92 | 22,86 | 22,92 | 0,17% | 66,00 |
| 07.07.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,62% | - |
| 04.07.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,44% | - |
| 03.07.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,71% | - |
| 02.07.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -0,09% | - |
| 01.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,36% | - |
| 30.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 0,18% | - |
| 27.06.2025 | 22,36 | 22,38 | 22,36 | 22,38 | 1,18% | 1,00 |
| 26.06.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -1,78% | - |
| 25.06.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -1,57% | - |
| 24.06.2025 | 22,62 | 22,88 | 22,62 | 22,88 | 0,26% | 285,00 |
| 23.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -2,14% | - |
| 20.06.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 2,01% | - |
| 19.06.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -0,78% | 200,00 |
| 18.06.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 1,95% | - |
| 17.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,62% | - |
| 16.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,27% | - |
| 13.06.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 1,37% | - |
| 12.06.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,73% | - |
| 11.06.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 1,29% | - |
| 10.06.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,55% | - |
| 09.06.2025 | 21,22 | 21,64 | 21,22 | 21,64 | 1,88% | 300,00 |
| 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% | - |