36,610€
0,63%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,88% | - |
| 17.09.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 1,17% | - |
| 16.09.2026 | 35,96 | 35,96 | 35,96 | 35,96 | 2,28% | - |
| 15.09.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -0,45% | - |
| 14.09.2026 | 35,62 | 35,62 | 35,32 | 35,32 | -0,84% | 200,00 |
| 11.09.2026 | 35,62 | 35,62 | 35,62 | 35,62 | -1,38% | - |
| 10.09.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -1,79% | - |
| 09.09.2026 | 36,78 | 36,78 | 36,78 | 36,78 | 1,71% | 1,00 |
| 08.09.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 2,67% | - |
| 07.09.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -0,51% | - |
| 04.09.2026 | 35,42 | 35,42 | 35,40 | 35,40 | 1,37% | 100,00 |
| 03.09.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -2,18% | - |
| 02.09.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 1,88% | - |
| 01.09.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 0,69% | - |
| 31.08.2026 | 34,24 | 34,82 | 34,24 | 34,80 | 1,93% | 1.100,00 |
| 28.08.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 0,06% | - |
| 27.08.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -0,76% | - |
| 26.08.2026 | 34,38 | 34,38 | 34,38 | 34,38 | 1,54% | - |
| 25.08.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -1,57% | - |
| 24.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,16% | - |
| 21.08.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -1,18% | - |
| 20.08.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -0,56% | - |
| 19.08.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 0,11% | - |
| 18.08.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,67% | - |
| 17.08.2026 | 35,44 | 35,98 | 35,44 | 35,98 | 1,93% | 560,00 |
| 14.08.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,91% | - |
| 13.08.2026 | 34,98 | 34,98 | 34,98 | 34,98 | 1,80% | - |
| 12.08.2026 | 34,36 | 34,36 | 34,36 | 34,36 | 2,57% | - |
| 11.08.2026 | 33,44 | 33,50 | 33,44 | 33,50 | 3,78% | 300,00 |
| 10.08.2026 | 31,92 | 32,28 | 31,92 | 32,28 | -0,49% | 300,00 |
| 07.08.2026 | 35,06 | 35,06 | 32,44 | 32,44 | -0,18% | 940,00 |
| 06.08.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 2,14% | 200,00 |
| 05.08.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -0,62% | - |
| 04.08.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -0,56% | - |
| 03.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,56% | - |
| 31.07.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 1,14% | - |
| 30.07.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -0,38% | - |
| 29.07.2026 | 31,14 | 31,78 | 31,14 | 31,78 | 0,44% | 300,00 |
| 28.07.2026 | 32,28 | 32,28 | 31,64 | 31,64 | -3,18% | 200,00 |
| 27.07.2026 | 33,30 | 33,30 | 32,68 | 32,68 | -3,60% | 300,00 |
| 24.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 2,73% | - |
| 23.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,17% | - |
| 22.07.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | - |
| 21.07.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 3,11% | - |
| 20.07.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -0,38% | - |
| 17.07.2026 | 31,64 | 31,64 | 31,64 | 31,64 | -1,00% | - |
| 16.07.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,19% | - |
| 15.07.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -1,48% | - |
| 14.07.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 2,33% | - |
| 13.07.2026 | 31,44 | 31,76 | 31,44 | 31,76 | -0,69% | 600,00 |
| 10.07.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -2,32% | - |
| 09.07.2026 | 32,74 | 32,74 | 32,74 | 32,74 | 4,67% | - |
| 08.07.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 0,26% | - |
| 07.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,83% | - |
| 06.07.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 2,20% | - |
| 03.07.2026 | 29,98 | 29,98 | 29,98 | 29,98 | 0,60% | - |
| 02.07.2026 | 29,86 | 29,86 | 29,80 | 29,80 | -1,32% | 100,00 |
| 01.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,79% | - |
| 30.06.2026 | 30,36 | 30,44 | 30,36 | 30,44 | -0,65% | 300,00 |
| 29.06.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -2,73% | - |
| 26.06.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,62% | - |
| 25.06.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -1,96% | - |
| 24.06.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 0,62% | - |
| 23.06.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -0,67% | - |
| 22.06.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,24% | - |
| 19.06.2026 | 32,12 | 32,76 | 32,12 | 32,76 | 2,50% | 500,00 |
| 18.06.2026 | 32,62 | 32,62 | 31,96 | 31,96 | -1,42% | 400,00 |
| 17.06.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,43% | - |
| 16.06.2026 | 32,56 | 32,56 | 32,56 | 32,56 | -2,86% | - |
| 15.06.2026 | 33,52 | 33,52 | 33,52 | 33,52 | -1,35% | - |
| 12.06.2026 | 33,98 | 33,98 | 33,98 | 33,98 | 2,16% | - |
| 11.06.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -0,24% | - |
| 10.06.2026 | 33,34 | 33,34 | 33,34 | 33,34 | 0,12% | - |
| 09.06.2026 | 33,46 | 33,46 | 33,30 | 33,30 | -0,77% | 2.600,00 |
| 08.06.2026 | 33,48 | 33,70 | 33,48 | 33,56 | 0,24% | 402,00 |
| 05.06.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 0,60% | - |
| 04.06.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 0,24% | - |
| 03.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -3,71% | - |
| 02.06.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 5,64% | - |
| 01.06.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 0,06% | - |
| 29.05.2026 | 32,68 | 32,68 | 32,60 | 32,62 | -0,12% | 305,00 |
| 28.05.2026 | 32,88 | 32,88 | 32,66 | 32,66 | -6,26% | 250,00 |
| 27.05.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 0,93% | - |
| 26.05.2026 | 34,26 | 34,52 | 34,26 | 34,52 | 1,23% | 10,00 |
| 25.05.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -1,73% | - |
| 22.05.2026 | 35,18 | 35,18 | 34,70 | 34,70 | -0,57% | 200,00 |
| 21.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -1,58% | - |
| 20.05.2026 | 35,26 | 35,46 | 35,26 | 35,46 | -1,12% | 6,00 |
| 19.05.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 1,19% | - |
| 18.05.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 1,14% | - |
| 15.05.2026 | 35,04 | 35,04 | 35,04 | 35,04 | -0,45% | - |
| 14.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 13.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 12.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 11.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,73% | - |
| 08.05.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -0,11% | - |
| 07.05.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -3,64% | - |
| 06.05.2026 | 36,84 | 36,84 | 36,84 | 36,84 | 1,49% | - |
| 05.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,71% | - |
| 04.05.2026 | 36,56 | 36,56 | 36,56 | 36,56 | 2,70% | - |