32,010€
2,33%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,79 | 33,29 | 32,29 | 32,33 | 3,36% | - |
| 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% | - |
| 30.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | - |
| 29.04.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,17% | - |
| 28.04.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 0,06% | - |
| 27.04.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 1,52% | - |
| 24.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,79% | - |
| 23.04.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 2,20% | - |
| 22.04.2026 | 34,56 | 34,56 | 34,56 | 34,56 | -0,29% | - |
| 21.04.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 3,22% | - |
| 20.04.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -4,66% | - |
| 17.04.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -1,62% | - |
| 16.04.2026 | 35,32 | 35,80 | 35,32 | 35,80 | 0,56% | 150,00 |
| 15.04.2026 | 35,96 | 35,96 | 35,60 | 35,60 | -3,10% | - |
| 14.04.2026 | 36,98 | 36,98 | 36,74 | 36,74 | -1,13% | 30,00 |
| 13.04.2026 | 36,80 | 37,16 | 36,80 | 37,16 | 0,05% | 10,00 |
| 10.04.2026 | 37,14 | 37,14 | 37,14 | 37,14 | 1,14% | - |
| 09.04.2026 | 35,58 | 36,72 | 35,58 | 36,72 | 3,49% | 28,00 |
| 08.04.2026 | 35,14 | 35,48 | 35,14 | 35,48 | 0,17% | 158,00 |
| 07.04.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -0,11% | - |
| 02.04.2026 | 33,90 | 35,46 | 33,90 | 35,46 | 2,78% | 350,00 |
| 01.04.2026 | 34,88 | 34,88 | 34,50 | 34,50 | 0,41% | 3,00 |
| 31.03.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -0,35% | - |
| 30.03.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -2,82% | - |
| 27.03.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 2,54% | - |
| 26.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,40% | - |
| 25.03.2026 | 34,74 | 34,74 | 34,74 | 34,74 | -0,12% | - |
| 24.03.2026 | 33,52 | 34,78 | 33,52 | 34,78 | 7,28% | 500,00 |
| 23.03.2026 | 32,26 | 32,42 | 32,26 | 32,42 | -6,14% | 200,00 |
| 20.03.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 4,35% | - |
| 19.03.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,60% | - |
| 18.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 1,15% | - |
| 17.03.2026 | 32,82 | 32,92 | 32,82 | 32,92 | 0,80% | 9,00 |
| 16.03.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 13.03.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -2,80% | - |
| 12.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,42% | - |
| 11.03.2026 | 32,92 | 33,48 | 32,92 | 33,46 | 3,34% | 10,00 |
| 10.03.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 6,16% | - |
| 09.03.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -1,80% | 320,00 |
| 06.03.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -0,58% | - |
| 05.03.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 0,06% | - |
| 04.03.2026 | 31,28 | 31,28 | 31,22 | 31,22 | -1,76% | 1.000,00 |
| 03.03.2026 | 31,78 | 31,78 | 31,78 | 31,78 | -2,03% | - |
| 02.03.2026 | 32,40 | 32,44 | 32,40 | 32,44 | -0,18% | 200,00 |
| 27.02.2026 | 32,42 | 32,50 | 32,20 | 32,50 | 1,69% | 403,00 |
| 26.02.2026 | 32,14 | 32,14 | 31,96 | 31,96 | -0,37% | 200,00 |
| 25.02.2026 | 32,08 | 32,08 | 32,08 | 32,08 | 0,44% | - |
| 24.02.2026 | 31,14 | 31,94 | 31,14 | 31,94 | 2,77% | 135,00 |
| 23.02.2026 | 31,02 | 31,08 | 31,02 | 31,08 | 0,39% | 300,00 |
| 20.02.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 0,65% | - |
| 19.02.2026 | 30,76 | 30,76 | 30,76 | 30,76 | 1,65% | - |
| 18.02.2026 | 30,26 | 30,26 | 30,26 | 30,26 | -0,26% | - |
| 17.02.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 1,54% | - |