17,040€
-8,78%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,48 | 18,52 | 16,99 | 17,19 | -7,98% | 916.152,00 |
| 03.04.2025 | 19,35 | 19,64 | 18,57 | 18,68 | -5,94% | 622.863,00 |
| 02.04.2025 | 19,69 | 19,93 | 19,67 | 19,86 | 1,02% | 205.014,00 |
| 01.04.2025 | 19,85 | 19,93 | 19,55 | 19,66 | -0,15% | 248.513,00 |
| 31.03.2025 | 20,20 | 20,22 | 19,61 | 19,69 | -3,10% | 456.341,00 |
| 28.03.2025 | 20,48 | 20,62 | 20,20 | 20,32 | -1,17% | 309.795,00 |
| 27.03.2025 | 20,20 | 20,56 | 20,08 | 20,56 | 1,08% | 352.627,00 |
| 26.03.2025 | 20,16 | 20,48 | 20,04 | 20,34 | 1,09% | 330.209,00 |
| 25.03.2025 | 20,00 | 20,14 | 19,87 | 20,12 | 0,60% | 391.909,00 |
| 24.03.2025 | 19,38 | 20,00 | 19,35 | 20,00 | -0,20% | 511.192,00 |
| 21.03.2025 | 20,28 | 20,28 | 19,74 | 20,04 | -0,79% | 3.470.467,00 |
| 20.03.2025 | 20,38 | 20,44 | 20,14 | 20,20 | -0,69% | 245.220,00 |
| 19.03.2025 | 20,18 | 20,48 | 20,14 | 20,34 | 0,39% | 157.640,00 |
| 18.03.2025 | 20,02 | 20,40 | 19,91 | 20,26 | 1,45% | 351.776,00 |
| 17.03.2025 | 20,18 | 20,24 | 19,86 | 19,97 | -0,84% | 294.587,00 |
| 14.03.2025 | 19,98 | 20,16 | 19,84 | 20,14 | 1,10% | 227.501,00 |
| 13.03.2025 | 19,84 | 20,08 | 19,84 | 19,92 | -0,99% | 328.765,00 |
| 12.03.2025 | 19,62 | 20,18 | 19,55 | 20,12 | 3,50% | 399.936,00 |
| 11.03.2025 | 19,38 | 19,53 | 19,21 | 19,44 | 0,10% | 441.098,00 |
| 10.03.2025 | 19,72 | 19,78 | 19,40 | 19,42 | -1,82% | 446.566,00 |
| 07.03.2025 | 19,64 | 19,92 | 19,62 | 19,78 | -0,05% | 273.277,00 |
| 06.03.2025 | 19,83 | 19,93 | 19,56 | 19,79 | 0,66% | 286.425,00 |
| 05.03.2025 | 20,10 | 20,18 | 19,63 | 19,66 | -1,90% | 480.967,00 |
| 04.03.2025 | 20,40 | 20,46 | 19,83 | 20,04 | -1,38% | 434.107,00 |
| 03.03.2025 | 20,20 | 20,50 | 20,18 | 20,32 | 0,49% | 462.376,00 |
| 28.02.2025 | 19,93 | 20,22 | 19,73 | 20,22 | 1,15% | 927.089,00 |
| 27.02.2025 | 20,00 | 20,12 | 19,83 | 19,99 | 0,25% | 279.353,00 |
| 26.02.2025 | 19,86 | 20,04 | 19,79 | 19,94 | 0,35% | 386.392,00 |
| 25.02.2025 | 20,46 | 20,52 | 19,87 | 19,87 | -3,26% | 454.232,00 |
| 24.02.2025 | 20,70 | 20,86 | 20,48 | 20,54 | -1,91% | 681.319,00 |
| 21.02.2025 | 20,60 | 21,10 | 20,52 | 20,94 | 0,77% | 557.032,00 |
| 20.02.2025 | 19,25 | 20,82 | 19,25 | 20,78 | 13,37% | 2.167.506,00 |
| 19.02.2025 | 18,22 | 18,42 | 18,18 | 18,33 | 0,60% | 341.802,00 |
| 18.02.2025 | 17,96 | 18,22 | 17,94 | 18,22 | 1,22% | 257.607,00 |
| 17.02.2025 | 17,83 | 18,04 | 17,80 | 18,00 | 0,95% | 232.315,00 |
| 14.02.2025 | 18,01 | 18,40 | 17,72 | 17,83 | -1,44% | 414.889,00 |
| 13.02.2025 | 18,08 | 18,22 | 17,81 | 18,09 | -0,60% | 390.016,00 |
| 12.02.2025 | 18,49 | 18,49 | 18,20 | 18,20 | -1,46% | 261.183,00 |
| 11.02.2025 | 18,60 | 18,63 | 18,36 | 18,47 | -0,32% | 239.908,00 |
| 10.02.2025 | 18,35 | 18,63 | 18,35 | 18,53 | 1,20% | 359.717,00 |
| 07.02.2025 | 18,20 | 18,49 | 18,20 | 18,31 | 0,16% | 244.289,00 |
| 06.02.2025 | 18,65 | 18,72 | 18,28 | 18,28 | -1,77% | 256.117,00 |
| 05.02.2025 | 18,36 | 18,61 | 18,25 | 18,61 | 1,25% | 281.359,00 |
| 04.02.2025 | 18,22 | 18,43 | 18,06 | 18,38 | 0,77% | 270.598,00 |
| 03.02.2025 | 17,97 | 18,24 | 17,65 | 18,24 | 0,55% | 345.484,00 |
| 31.01.2025 | 17,75 | 18,23 | 17,70 | 18,14 | 2,54% | 321.917,00 |
| 30.01.2025 | 17,74 | 17,90 | 17,65 | 17,69 | -0,56% | 229.342,00 |
| 29.01.2025 | 17,78 | 17,88 | 17,67 | 17,79 | 0,40% | 153.293,00 |
| 28.01.2025 | 17,93 | 17,96 | 17,57 | 17,72 | -1,28% | 234.083,00 |
| 27.01.2025 | 17,57 | 17,98 | 17,45 | 17,95 | 0,73% | 251.221,00 |
| 24.01.2025 | 18,19 | 18,35 | 17,51 | 17,82 | -2,25% | 446.489,00 |
| 23.01.2025 | 18,17 | 18,37 | 18,17 | 18,23 | 0,16% | 218.866,00 |
| 22.01.2025 | 17,98 | 18,23 | 17,96 | 18,20 | 0,89% | 236.728,00 |
| 21.01.2025 | 18,11 | 18,28 | 17,96 | 18,04 | -0,77% | 306.023,00 |
| 20.01.2025 | 18,02 | 18,37 | 17,96 | 18,18 | 0,66% | 182.437,00 |
| 17.01.2025 | 18,15 | 18,28 | 18,05 | 18,06 | -0,17% | 210.476,00 |
| 16.01.2025 | 18,04 | 18,19 | 17,75 | 18,09 | -0,44% | 560.302,00 |
| 15.01.2025 | 18,20 | 18,20 | 17,86 | 18,17 | 1,85% | 330.331,00 |
| 14.01.2025 | 18,13 | 18,23 | 17,84 | 17,84 | -1,92% | 446.206,00 |
| 13.01.2025 | 18,05 | 18,28 | 17,88 | 18,19 | 1,17% | 345.437,00 |
| 10.01.2025 | 17,27 | 18,18 | 17,20 | 17,98 | 4,41% | 616.044,00 |
| 09.01.2025 | 17,07 | 17,26 | 17,03 | 17,22 | 0,17% | 153.645,00 |
| 08.01.2025 | 17,43 | 17,46 | 17,16 | 17,19 | -1,21% | 255.442,00 |
| 07.01.2025 | 17,15 | 17,46 | 17,12 | 17,40 | 0,06% | 255.887,00 |
| 06.01.2025 | 17,26 | 17,40 | 17,07 | 17,39 | 1,40% | 273.333,00 |
| 03.01.2025 | 17,15 | 17,26 | 17,10 | 17,15 | 0,00% | 194.853,00 |
| 02.01.2025 | 17,19 | 17,36 | 17,14 | 17,15 | 1,12% | 357.785,00 |
| 31.12.2024 | 16,80 | 17,02 | 16,80 | 16,96 | 0,89% | 82.273,00 |
| 30.12.2024 | 16,93 | 16,98 | 16,81 | 16,81 | -0,65% | 157.341,00 |
| 27.12.2024 | 16,80 | 17,07 | 16,80 | 16,92 | 0,24% | 233.768,00 |
| 24.12.2024 | 16,70 | 16,94 | 16,70 | 16,88 | 1,02% | 88.280,00 |
| 23.12.2024 | 16,87 | 16,87 | 16,61 | 16,71 | -0,54% | 222.558,00 |
| 20.12.2024 | 16,72 | 16,81 | 16,48 | 16,80 | -0,12% | 1.039.565,00 |
| 19.12.2024 | 16,46 | 16,84 | 16,36 | 16,82 | 1,20% | 324.388,00 |
| 18.12.2024 | 16,41 | 16,67 | 16,41 | 16,62 | 1,40% | 195.190,00 |
| 17.12.2024 | 16,52 | 16,60 | 16,36 | 16,39 | -1,50% | 286.966,00 |
| 16.12.2024 | 16,69 | 16,79 | 16,64 | 16,64 | -0,66% | 204.190,00 |
| 13.12.2024 | 16,72 | 16,87 | 16,72 | 16,75 | 0,00% | 175.204,00 |
| 12.12.2024 | 16,77 | 16,96 | 16,74 | 16,75 | 0,66% | 318.128,00 |
| 11.12.2024 | 16,77 | 16,91 | 16,58 | 16,64 | -1,25% | 299.755,00 |
| 10.12.2024 | 16,99 | 17,04 | 16,78 | 16,85 | -1,46% | 278.875,00 |
| 09.12.2024 | 16,89 | 17,14 | 16,89 | 17,10 | 1,30% | 346.332,00 |
| 06.12.2024 | 17,11 | 17,18 | 16,80 | 16,88 | -1,57% | 310.482,00 |
| 05.12.2024 | 17,11 | 17,24 | 17,07 | 17,15 | 0,00% | 198.855,00 |
| 04.12.2024 | 17,10 | 17,21 | 17,02 | 17,15 | 0,29% | 281.332,00 |
| 03.12.2024 | 16,85 | 17,10 | 16,83 | 17,10 | 1,79% | 308.389,00 |
| 02.12.2024 | 17,00 | 17,20 | 16,78 | 16,80 | -1,87% | 377.730,00 |
| 29.11.2024 | 17,15 | 17,19 | 16,95 | 17,12 | 0,18% | 316.166,00 |
| 28.11.2024 | 17,11 | 17,20 | 17,08 | 17,09 | -0,18% | 197.875,00 |
| 27.11.2024 | 17,13 | 17,19 | 16,92 | 17,12 | -0,06% | 461.918,00 |
| 26.11.2024 | 17,38 | 17,47 | 17,13 | 17,13 | -2,23% | 307.270,00 |
| 25.11.2024 | 17,70 | 17,94 | 17,41 | 17,52 | -1,13% | 537.864,00 |
| 22.11.2024 | 18,05 | 18,13 | 17,72 | 17,72 | -1,66% | 286.959,00 |
| 21.11.2024 | 17,62 | 18,03 | 17,42 | 18,02 | 2,97% | 409.412,00 |
| 20.11.2024 | 17,61 | 17,80 | 17,50 | 17,50 | -0,62% | 219.298,00 |
| 19.11.2024 | 17,81 | 17,86 | 17,48 | 17,61 | -1,51% | 410.642,00 |
| 18.11.2024 | 17,59 | 17,88 | 17,54 | 17,88 | 1,76% | 253.982,00 |
| 15.11.2024 | 17,43 | 17,74 | 17,16 | 17,57 | 0,00% | 459.806,00 |
| 14.11.2024 | 18,12 | 18,42 | 17,57 | 17,57 | 1,74% | 700.245,00 |
| 13.11.2024 | 17,18 | 17,53 | 17,17 | 17,27 | 0,12% | 309.499,00 |