17,825€
-1,05%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,11 | 18,11 | 17,78 | 17,83 | -1,05% | - |
| 21.11.2024 | 17,55 | 18,04 | 17,41 | 18,02 | 2,94% | - |
| 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 |
| 12.11.2024 | 17,84 | 17,97 | 17,25 | 17,25 | -3,79% | 538.136,00 |
| 11.11.2024 | 17,90 | 18,04 | 17,85 | 17,93 | 0,67% | 368.854,00 |
| 08.11.2024 | 17,55 | 17,84 | 17,47 | 17,81 | 1,60% | 344.303,00 |
| 07.11.2024 | 17,22 | 17,56 | 17,22 | 17,53 | 2,04% | 401.323,00 |
| 06.11.2024 | 17,10 | 17,54 | 17,10 | 17,18 | 0,76% | 462.278,00 |
| 05.11.2024 | 16,92 | 17,05 | 16,86 | 17,05 | 1,07% | 196.503,00 |
| 04.11.2024 | 16,95 | 17,12 | 16,83 | 16,87 | -0,53% | 316.131,00 |
| 01.11.2024 | 16,88 | 17,03 | 16,88 | 16,96 | 1,13% | 278.416,00 |
| 31.10.2024 | 16,85 | 16,85 | 16,65 | 16,77 | 0,12% | 307.593,00 |
| 30.10.2024 | 16,62 | 16,81 | 16,56 | 16,75 | 0,24% | 1.446.089,00 |
| 29.10.2024 | 16,71 | 16,84 | 16,64 | 16,71 | -0,24% | 347.123,00 |
| 28.10.2024 | 16,69 | 16,75 | 16,44 | 16,75 | -0,89% | 341.170,00 |
| 25.10.2024 | 16,64 | 16,90 | 16,61 | 16,90 | 1,56% | 324.791,00 |
| 24.10.2024 | 16,65 | 16,91 | 16,64 | 16,64 | 0,30% | 334.229,00 |
| 23.10.2024 | 16,89 | 16,89 | 16,59 | 16,59 | -1,78% | 201.111,00 |
| 22.10.2024 | 16,77 | 16,89 | 16,64 | 16,89 | 0,66% | 273.870,00 |
| 21.10.2024 | 16,91 | 17,05 | 16,74 | 16,78 | -0,47% | 223.476,00 |
| 18.10.2024 | 17,06 | 17,20 | 16,82 | 16,86 | -1,00% | 276.042,00 |
| 17.10.2024 | 16,87 | 17,07 | 16,83 | 17,03 | 1,07% | 247.759,00 |
| 16.10.2024 | 16,98 | 17,00 | 16,81 | 16,85 | -0,85% | 267.099,00 |
| 15.10.2024 | 17,20 | 17,20 | 16,89 | 17,00 | -1,25% | - |
| 14.10.2024 | 17,24 | 17,26 | 17,06 | 17,21 | -0,17% | 265.953,00 |
| 11.10.2024 | 17,09 | 17,24 | 17,02 | 17,24 | 1,11% | 234.297,00 |
| 10.10.2024 | 16,95 | 17,05 | 16,81 | 17,05 | 0,89% | 364.021,00 |
| 09.10.2024 | 16,79 | 16,96 | 16,72 | 16,90 | 0,18% | 209.803,00 |
| 08.10.2024 | 17,24 | 17,24 | 16,87 | 16,87 | -2,54% | 213.002,00 |
| 07.10.2024 | 17,38 | 17,38 | 17,14 | 17,31 | -0,35% | 275.228,00 |
| 04.10.2024 | 17,11 | 17,37 | 17,09 | 17,37 | 1,88% | 352.266,00 |
| 03.10.2024 | 16,80 | 17,08 | 16,66 | 17,05 | 2,03% | 428.761,00 |
| 02.10.2024 | 16,72 | 16,90 | 16,70 | 16,71 | 0,24% | 256.100,00 |
| 01.10.2024 | 16,42 | 16,75 | 16,36 | 16,67 | 1,71% | 346.475,00 |
| 30.09.2024 | 16,71 | 16,72 | 16,39 | 16,39 | -0,24% | 331.636,00 |
| 27.09.2024 | 16,22 | 16,46 | 16,18 | 16,43 | 0,37% | 337.739,00 |
| 26.09.2024 | 16,22 | 16,45 | 16,14 | 16,37 | 0,00% | 398.533,00 |
| 25.09.2024 | 16,71 | 16,71 | 16,33 | 16,37 | -1,98% | 282.090,00 |
| 24.09.2024 | 16,72 | 16,89 | 16,58 | 16,70 | 0,60% | 334.682,00 |
| 23.09.2024 | 16,49 | 16,62 | 16,36 | 16,60 | 0,67% | 300.827,00 |
| 20.09.2024 | 16,49 | 16,56 | 16,40 | 16,49 | -0,12% | 348.292,00 |
| 19.09.2024 | 16,48 | 16,56 | 16,40 | 16,51 | 2,04% | 266.447,00 |
| 18.09.2024 | 16,30 | 16,41 | 16,10 | 16,18 | -1,58% | 221.736,00 |
| 17.09.2024 | 16,48 | 16,53 | 16,34 | 16,44 | 0,86% | 356.121,00 |
| 16.09.2024 | 16,19 | 16,32 | 16,12 | 16,30 | 1,12% | 250.524,00 |
| 13.09.2024 | 16,12 | 16,25 | 16,09 | 16,12 | 0,25% | 248.246,00 |
| 12.09.2024 | 16,05 | 16,18 | 15,94 | 16,08 | 0,94% | 300.153,00 |
| 11.09.2024 | 15,88 | 16,07 | 15,81 | 15,93 | 0,63% | 259.165,00 |
| 10.09.2024 | 16,14 | 16,46 | 15,80 | 15,83 | -1,92% | 410.934,00 |
| 09.09.2024 | 16,24 | 16,27 | 16,06 | 16,14 | 0,25% | 339.237,00 |
| 06.09.2024 | 16,11 | 16,34 | 16,08 | 16,10 | -0,62% | 423.994,00 |
| 05.09.2024 | 16,37 | 16,45 | 16,02 | 16,20 | -1,82% | 385.302,00 |
| 04.09.2024 | 16,49 | 16,71 | 16,43 | 16,50 | -1,02% | 365.249,00 |
| 03.09.2024 | 16,94 | 17,05 | 16,51 | 16,67 | -1,24% | 439.393,00 |
| 02.09.2024 | 17,00 | 17,05 | 16,86 | 16,88 | -1,11% | 239.895,00 |
| 30.08.2024 | 17,08 | 17,14 | 16,96 | 17,07 | 0,06% | 489.935,00 |
| 29.08.2024 | 16,82 | 17,08 | 16,82 | 17,06 | 1,43% | 257.377,00 |
| 28.08.2024 | 16,83 | 16,99 | 16,76 | 16,82 | -0,12% | 259.790,00 |
| 27.08.2024 | 16,93 | 17,07 | 16,82 | 16,84 | -0,36% | 400.272,00 |
| 26.08.2024 | 16,78 | 16,91 | 16,70 | 16,90 | 0,66% | 193.347,00 |
| 23.08.2024 | 16,52 | 16,81 | 16,52 | 16,79 | 1,63% | 273.367,00 |
| 22.08.2024 | 16,73 | 16,85 | 16,52 | 16,52 | -1,49% | 256.694,00 |
| 21.08.2024 | 16,52 | 16,81 | 16,52 | 16,77 | 1,21% | 306.691,00 |
| 20.08.2024 | 16,75 | 16,85 | 16,55 | 16,57 | -1,02% | 353.745,00 |
| 19.08.2024 | 16,58 | 16,75 | 16,53 | 16,74 | 1,03% | 341.779,00 |
| 16.08.2024 | 16,66 | 16,79 | 16,56 | 16,57 | -0,60% | 334.515,00 |
| 15.08.2024 | 16,83 | 16,83 | 16,55 | 16,67 | -1,07% | 248.850,00 |
| 14.08.2024 | 16,40 | 16,85 | 16,35 | 16,85 | 2,74% | 522.065,00 |
| 13.08.2024 | 16,50 | 16,60 | 16,30 | 16,40 | 0,49% | 321.236,00 |
| 12.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,68% | 462.319,00 |
| 09.08.2024 | 16,41 | 16,54 | 15,92 | 16,21 | -1,76% | 878.185,00 |
| 08.08.2024 | 15,41 | 16,67 | 15,40 | 16,50 | 16,44% | 2.471.297,00 |
| 07.08.2024 | 13,95 | 14,25 | 13,91 | 14,17 | 2,09% | 344.867,00 |
| 06.08.2024 | 14,00 | 14,14 | 13,72 | 13,88 | 0,58% | 447.228,00 |
| 05.08.2024 | 14,02 | 14,06 | 13,64 | 13,80 | -4,56% | 705.308,00 |
| 02.08.2024 | 14,70 | 14,78 | 14,41 | 14,46 | -2,36% | 451.806,00 |
| 01.08.2024 | 15,01 | 15,07 | 14,77 | 14,81 | -1,13% | 295.145,00 |
| 31.07.2024 | 15,00 | 15,06 | 14,91 | 14,98 | 1,15% | 426.060,00 |
| 30.07.2024 | 14,57 | 14,84 | 14,54 | 14,81 | 1,44% | 273.588,00 |
| 29.07.2024 | 14,79 | 14,87 | 14,58 | 14,60 | -0,27% | 238.975,00 |
| 26.07.2024 | 14,55 | 14,80 | 14,48 | 14,64 | 0,07% | 232.515,00 |
| 25.07.2024 | 14,39 | 14,63 | 14,28 | 14,63 | 0,48% | 217.536,00 |
| 24.07.2024 | 14,50 | 14,66 | 14,43 | 14,56 | -0,48% | 145.437,00 |
| 23.07.2024 | 14,68 | 14,70 | 14,58 | 14,63 | -0,27% | 146.652,00 |
| 22.07.2024 | 14,72 | 14,85 | 14,60 | 14,67 | -0,14% | 196.072,00 |
| 19.07.2024 | 14,72 | 14,77 | 14,58 | 14,69 | -0,81% | 225.045,00 |
| 18.07.2024 | 14,41 | 14,87 | 14,41 | 14,81 | 2,56% | 634.936,00 |
| 17.07.2024 | 14,25 | 14,54 | 14,20 | 14,44 | 0,91% | 247.991,00 |
| 16.07.2024 | 14,31 | 14,35 | 14,20 | 14,31 | -0,07% | 210.245,00 |
| 15.07.2024 | 14,26 | 14,40 | 14,23 | 14,32 | 0,14% | 234.971,00 |
| 12.07.2024 | 14,20 | 14,45 | 14,20 | 14,30 | 1,06% | 397.848,00 |
| 11.07.2024 | 14,02 | 14,18 | 13,94 | 14,15 | 1,14% | 198.264,00 |
| 10.07.2024 | 14,00 | 14,09 | 13,92 | 13,99 | -0,21% | 118.673,00 |
| 09.07.2024 | 14,05 | 14,14 | 13,92 | 14,02 | -0,50% | 168.090,00 |
| 08.07.2024 | 14,13 | 14,34 | 14,05 | 14,09 | -0,70% | 299.202,00 |