16,445€
-3,21%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 16,80 | 16,94 | 16,04 | 16,49 | -2,97% | - |
| 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% | - |
| 14.01.2025 | 18,20 | 18,20 | 18,18 | 18,18 | 1,73% | 30,00 |
| 13.01.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 4,26% | - |
| 10.01.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,18% | - |
| 09.01.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -1,10% | - |
| 08.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,06% | - |
| 07.01.2025 | 17,27 | 17,31 | 17,27 | 17,31 | 1,41% | 230,00 |
| 06.01.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,23% | - |
| 03.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 1,49% | - |
| 02.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,24% | - |
| 30.12.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,66% | - |
| 27.12.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -0,06% | - |
| 23.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,06% | - |
| 20.12.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 1,64% | - |
| 19.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,67% | - |
| 18.12.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,39% | - |
| 17.12.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,60% | - |
| 16.12.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,00% | - |
| 13.12.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,42% | - |
| 12.12.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -0,90% | - |
| 11.12.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -1,01% | - |
| 10.12.2024 | 16,98 | 16,98 | 16,91 | 16,91 | 0,71% | 660,00 |
| 09.12.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,47% | - |
| 06.12.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,06% | - |
| 05.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,12% | - |
| 04.12.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 1,67% | - |
| 03.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,47% | - |
| 02.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,06% | - |
| 29.11.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,70% | - |
| 28.11.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,35% | - |
| 27.11.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,56% | - |
| 26.11.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -2,26% | - |
| 25.11.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -1,45% | - |
| 22.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 2,86% | - |
| 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% | - |