33,440€
1,21%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 32,70 | 33,76 | 32,10 | 33,34 | 0,91% | 614.277,00 |
| 20.03.2026 | 34,30 | 34,30 | 33,02 | 33,04 | -4,12% | 1.803.171,00 |
| 19.03.2026 | 33,76 | 34,72 | 33,44 | 34,46 | 2,26% | 468.128,00 |
| 18.03.2026 | 33,18 | 33,70 | 33,14 | 33,70 | 1,69% | 389.034,00 |
| 17.03.2026 | 32,82 | 33,32 | 32,68 | 33,14 | 0,36% | 295.932,00 |
| 16.03.2026 | 32,70 | 33,08 | 32,26 | 33,02 | 1,29% | 351.769,00 |
| 13.03.2026 | 32,70 | 33,22 | 32,50 | 32,60 | -0,61% | 498.906,00 |
| 12.03.2026 | 33,50 | 33,52 | 32,32 | 32,80 | -2,21% | 393.319,00 |
| 11.03.2026 | 33,18 | 33,72 | 33,04 | 33,54 | 1,21% | 386.180,00 |
| 10.03.2026 | 32,30 | 33,24 | 32,22 | 33,14 | 3,95% | 624.064,00 |
| 09.03.2026 | 30,04 | 32,16 | 30,00 | 31,88 | 2,71% | 354.675,00 |
| 06.03.2026 | 30,80 | 31,12 | 30,20 | 31,04 | 0,32% | 258.751,00 |
| 05.03.2026 | 31,48 | 31,54 | 30,84 | 30,94 | -1,34% | 367.424,00 |
| 04.03.2026 | 31,10 | 31,54 | 31,00 | 31,36 | 0,00% | 291.648,00 |
| 03.03.2026 | 31,68 | 31,72 | 30,52 | 31,36 | -2,00% | 444.503,00 |
| 02.03.2026 | 32,76 | 33,30 | 31,32 | 32,00 | -1,78% | 430.091,00 |
| 27.02.2026 | 32,40 | 32,66 | 32,08 | 32,58 | 0,56% | 655.963,00 |
| 26.02.2026 | 32,18 | 32,94 | 31,40 | 32,40 | 1,00% | 574.381,00 |
| 25.02.2026 | 31,94 | 32,68 | 31,80 | 32,08 | 0,12% | 531.978,00 |
| 24.02.2026 | 31,32 | 32,04 | 31,32 | 32,04 | 2,82% | 403.036,00 |
| 23.02.2026 | 31,00 | 31,20 | 30,76 | 31,16 | 0,71% | 181.151,00 |
| 20.02.2026 | 30,92 | 31,10 | 30,60 | 30,94 | -0,06% | 396.682,00 |
| 19.02.2026 | 31,10 | 31,42 | 30,86 | 30,96 | 0,39% | 320.859,00 |
| 18.02.2026 | 30,54 | 31,18 | 30,38 | 30,84 | 1,78% | 274.791,00 |
| 17.02.2026 | 30,42 | 30,64 | 30,18 | 30,30 | -0,53% | 344.409,00 |
| 16.02.2026 | 29,90 | 30,68 | 29,76 | 30,46 | 1,87% | 228.560,00 |
| 13.02.2026 | 29,72 | 30,10 | 29,50 | 29,90 | 0,27% | 274.794,00 |
| 12.02.2026 | 29,82 | 30,42 | 29,78 | 29,82 | -0,27% | 351.087,00 |
| 11.02.2026 | 29,74 | 29,90 | 29,40 | 29,90 | 1,15% | 307.683,00 |
| 10.02.2026 | 29,50 | 29,86 | 29,38 | 29,56 | -0,07% | 280.977,00 |
| 09.02.2026 | 29,40 | 29,84 | 29,22 | 29,58 | 0,61% | 337.501,00 |
| 06.02.2026 | 29,06 | 29,54 | 29,06 | 29,40 | 1,45% | 286.615,00 |
| 05.02.2026 | 29,38 | 29,60 | 28,92 | 28,98 | -2,09% | 381.523,00 |
| 04.02.2026 | 30,72 | 30,84 | 29,56 | 29,60 | -2,37% | 348.503,00 |
| 03.02.2026 | 30,10 | 30,32 | 29,70 | 30,32 | 1,47% | 396.563,00 |
| 02.02.2026 | 29,42 | 29,94 | 29,32 | 29,88 | -1,13% | 440.450,00 |
| 30.01.2026 | 30,46 | 30,52 | 29,96 | 30,22 | -1,37% | 510.943,00 |
| 29.01.2026 | 30,96 | 31,46 | 30,44 | 30,64 | -0,33% | 433.305,00 |
| 28.01.2026 | 31,20 | 31,44 | 30,74 | 30,74 | -0,19% | 358.576,00 |
| 27.01.2026 | 30,78 | 31,06 | 30,62 | 30,80 | 1,05% | 460.214,00 |
| 26.01.2026 | 30,68 | 30,72 | 30,38 | 30,48 | -0,39% | 297.176,00 |
| 23.01.2026 | 30,28 | 30,78 | 30,14 | 30,60 | 0,92% | 339.128,00 |
| 22.01.2026 | 29,82 | 30,40 | 29,72 | 30,32 | 2,16% | 532.633,00 |
| 21.01.2026 | 29,44 | 29,80 | 29,30 | 29,68 | 1,09% | 408.605,00 |
| 20.01.2026 | 28,60 | 29,36 | 28,26 | 29,36 | 1,87% | 361.429,00 |
| 19.01.2026 | 28,68 | 28,82 | 28,14 | 28,82 | 0,21% | 426.181,00 |
| 16.01.2026 | 28,14 | 28,76 | 27,94 | 28,76 | 1,77% | 648.267,00 |
| 15.01.2026 | 26,98 | 28,56 | 26,96 | 28,26 | 5,29% | 1.155.178,00 |
| 14.01.2026 | 26,62 | 26,84 | 26,58 | 26,84 | 0,90% | 531.423,00 |
| 13.01.2026 | 26,30 | 26,76 | 26,22 | 26,60 | 1,53% | 457.875,00 |
| 12.01.2026 | 25,66 | 26,28 | 25,66 | 26,20 | 2,10% | 403.913,00 |
| 09.01.2026 | 25,46 | 25,66 | 25,32 | 25,66 | 1,83% | 437.164,00 |
| 08.01.2026 | 25,08 | 25,26 | 25,04 | 25,20 | 0,00% | 207.706,00 |
| 07.01.2026 | 24,92 | 25,20 | 24,30 | 25,20 | 1,04% | 404.327,00 |
| 06.01.2026 | 25,58 | 25,76 | 24,92 | 24,94 | -2,20% | 373.728,00 |
| 05.01.2026 | 25,00 | 25,58 | 24,96 | 25,50 | 3,32% | 617.217,00 |
| 02.01.2026 | 24,62 | 24,80 | 24,54 | 24,68 | 0,73% | 316.009,00 |
| 31.12.2025 | 24,52 | 24,54 | 24,38 | 24,50 | 0,00% | 120.911,00 |
| 30.12.2025 | 24,50 | 24,54 | 24,38 | 24,50 | 0,00% | 150.250,00 |
| 29.12.2025 | 24,50 | 24,60 | 24,40 | 24,50 | -0,16% | 203.056,00 |
| 24.12.2025 | 24,50 | 24,56 | 24,46 | 24,54 | -0,08% | 89.617,00 |
| 23.12.2025 | 24,50 | 24,58 | 24,46 | 24,56 | -0,08% | 214.936,00 |
| 22.12.2025 | 24,56 | 24,66 | 24,38 | 24,58 | 0,82% | 286.394,00 |
| 19.12.2025 | 24,34 | 24,56 | 24,34 | 24,38 | -0,25% | 570.758,00 |
| 18.12.2025 | 24,28 | 24,44 | 24,12 | 24,44 | 1,41% | 464.249,00 |
| 17.12.2025 | 23,96 | 24,40 | 23,96 | 24,10 | 0,92% | 368.913,00 |
| 16.12.2025 | 24,12 | 24,14 | 23,72 | 23,88 | -1,32% | 382.389,00 |
| 15.12.2025 | 24,30 | 24,48 | 24,08 | 24,20 | 0,08% | 207.756,00 |
| 12.12.2025 | 24,16 | 24,52 | 23,94 | 24,18 | -0,41% | 329.335,00 |
| 11.12.2025 | 24,40 | 24,46 | 24,12 | 24,28 | -0,57% | 177.307,00 |
| 10.12.2025 | 24,64 | 24,80 | 24,28 | 24,42 | -0,89% | 240.999,00 |
| 09.12.2025 | 24,54 | 24,72 | 24,42 | 24,64 | 0,24% | 305.241,00 |
| 08.12.2025 | 24,90 | 25,08 | 24,56 | 24,58 | -1,60% | 322.623,00 |
| 05.12.2025 | 25,02 | 25,24 | 24,90 | 24,98 | 0,32% | 265.008,00 |
| 04.12.2025 | 24,72 | 25,02 | 24,68 | 24,90 | 1,14% | 345.164,00 |
| 03.12.2025 | 24,56 | 24,78 | 24,48 | 24,62 | 0,90% | 255.203,00 |
| 02.12.2025 | 24,68 | 24,68 | 24,34 | 24,40 | -0,73% | 236.155,00 |
| 01.12.2025 | 24,58 | 24,78 | 24,44 | 24,58 | 0,00% | 351.029,00 |
| 28.11.2025 | 24,76 | 24,78 | 24,50 | 24,58 | -0,32% | 190.556,00 |
| 27.11.2025 | 24,70 | 25,06 | 24,58 | 24,66 | 0,16% | 416.272,00 |
| 26.11.2025 | 24,46 | 24,68 | 24,42 | 24,62 | 1,32% | 301.047,00 |
| 25.11.2025 | 24,38 | 24,66 | 24,10 | 24,30 | 0,08% | 242.058,00 |
| 24.11.2025 | 24,06 | 24,38 | 23,88 | 24,28 | 0,91% | 431.998,00 |
| 21.11.2025 | 23,86 | 24,22 | 23,76 | 24,06 | -1,07% | 303.648,00 |
| 20.11.2025 | 24,54 | 24,66 | 24,32 | 24,32 | 0,41% | 196.877,00 |
| 19.11.2025 | 24,64 | 24,68 | 24,10 | 24,22 | -1,14% | 236.965,00 |
| 18.11.2025 | 24,62 | 24,62 | 24,22 | 24,50 | -1,05% | 257.811,00 |
| 17.11.2025 | 24,92 | 25,14 | 24,76 | 24,76 | -0,32% | 331.704,00 |
| 14.11.2025 | 24,16 | 24,96 | 23,98 | 24,84 | 2,56% | 625.002,00 |
| 13.11.2025 | 23,34 | 24,22 | 23,32 | 24,22 | 8,22% | 1.024.129,00 |
| 12.11.2025 | 22,34 | 22,72 | 22,30 | 22,38 | 0,09% | 310.244,00 |
| 11.11.2025 | 21,78 | 22,38 | 21,78 | 22,36 | 2,57% | 266.164,00 |
| 10.11.2025 | 22,12 | 22,18 | 21,80 | 21,80 | -0,64% | 221.015,00 |
| 07.11.2025 | 21,90 | 22,26 | 21,66 | 21,94 | 0,64% | 311.268,00 |
| 06.11.2025 | 22,08 | 22,10 | 21,66 | 21,80 | -1,27% | 225.288,00 |
| 05.11.2025 | 21,94 | 22,16 | 21,84 | 22,08 | 0,36% | 234.584,00 |
| 04.11.2025 | 22,06 | 22,10 | 21,84 | 22,00 | -1,35% | 276.460,00 |
| 03.11.2025 | 22,48 | 22,54 | 22,00 | 22,30 | -0,45% | 206.212,00 |
| 31.10.2025 | 22,86 | 22,98 | 22,40 | 22,40 | -2,35% | 193.578,00 |
| 30.10.2025 | 22,76 | 22,94 | 22,56 | 22,94 | 0,53% | 210.406,00 |