21,230€
0,24%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,24 | 21,28 | 20,98 | 21,24 | 0,28% | 248.294,00 |
| 05.06.2025 | 20,98 | 21,26 | 20,98 | 21,18 | 0,47% | 242.298,00 |
| 04.06.2025 | 21,46 | 21,46 | 21,00 | 21,08 | -1,50% | 403.970,00 |
| 03.06.2025 | 20,78 | 21,40 | 20,74 | 21,40 | 3,08% | 552.525,00 |
| 02.06.2025 | 20,24 | 20,86 | 20,22 | 20,76 | 2,67% | 448.035,00 |
| 30.05.2025 | 20,20 | 20,46 | 20,16 | 20,22 | 0,20% | 581.304,00 |
| 29.05.2025 | 20,30 | 20,40 | 20,00 | 20,18 | 0,10% | 288.584,00 |
| 28.05.2025 | 19,98 | 20,32 | 19,92 | 20,16 | 0,90% | 517.784,00 |
| 27.05.2025 | 19,40 | 19,98 | 19,40 | 19,98 | 3,20% | 537.514,00 |
| 26.05.2025 | 19,00 | 19,38 | 18,97 | 19,36 | 2,33% | 291.102,00 |
| 23.05.2025 | 19,20 | 19,27 | 18,65 | 18,92 | -0,79% | 389.813,00 |
| 22.05.2025 | 18,99 | 19,18 | 18,85 | 19,07 | 0,05% | 306.396,00 |
| 21.05.2025 | 19,00 | 19,26 | 18,96 | 19,06 | 0,58% | 478.624,00 |
| 20.05.2025 | 18,98 | 19,00 | 18,65 | 18,95 | -0,58% | 475.991,00 |
| 19.05.2025 | 18,58 | 19,07 | 18,56 | 19,06 | 2,58% | 552.458,00 |
| 16.05.2025 | 18,58 | 18,72 | 18,48 | 18,58 | -0,11% | 610.517,00 |
| 15.05.2025 | 19,12 | 19,18 | 18,27 | 18,60 | -2,87% | 885.198,00 |
| 14.05.2025 | 18,90 | 19,29 | 18,87 | 19,15 | 1,59% | 818.643,00 |
| 13.05.2025 | 18,60 | 18,85 | 18,60 | 18,85 | 1,02% | 249.375,00 |
| 12.05.2025 | 19,01 | 19,18 | 18,59 | 18,66 | -1,27% | 451.950,00 |
| 09.05.2025 | 19,00 | 19,11 | 18,86 | 18,90 | -0,05% | 470.120,00 |
| 08.05.2025 | 18,55 | 18,95 | 18,55 | 18,91 | 2,05% | 359.600,00 |
| 07.05.2025 | 18,65 | 18,70 | 18,48 | 18,53 | -0,11% | 248.200,00 |
| 06.05.2025 | 18,43 | 18,56 | 18,25 | 18,55 | 0,92% | 299.308,00 |
| 05.05.2025 | 18,72 | 18,74 | 18,38 | 18,38 | -2,08% | 243.193,00 |
| 02.05.2025 | 18,72 | 18,87 | 18,58 | 18,77 | 1,24% | 406.717,00 |
| 30.04.2025 | 18,25 | 18,54 | 18,22 | 18,54 | 1,26% | 424.114,00 |
| 29.04.2025 | 18,10 | 18,43 | 18,09 | 18,31 | 0,77% | 441.404,00 |
| 28.04.2025 | 18,02 | 18,19 | 17,95 | 18,17 | 1,51% | 296.768,00 |
| 25.04.2025 | 17,79 | 17,96 | 17,72 | 17,90 | 1,65% | 282.281,00 |
| 24.04.2025 | 17,40 | 17,82 | 17,34 | 17,61 | 1,56% | 427.544,00 |
| 23.04.2025 | 17,59 | 17,65 | 17,23 | 17,34 | 1,17% | 389.336,00 |
| 22.04.2025 | 17,11 | 17,24 | 16,98 | 17,14 | -0,64% | 317.446,00 |
| 17.04.2025 | 16,98 | 17,28 | 16,92 | 17,25 | 1,89% | 434.075,00 |
| 16.04.2025 | 16,63 | 16,96 | 16,56 | 16,93 | 0,59% | 301.380,00 |
| 15.04.2025 | 16,40 | 16,88 | 16,40 | 16,83 | 3,06% | 359.854,00 |
| 14.04.2025 | 16,39 | 16,53 | 16,25 | 16,33 | 2,19% | 356.737,00 |
| 11.04.2025 | 16,00 | 16,14 | 15,82 | 15,98 | -3,56% | 964.331,00 |
| 10.04.2025 | 18,17 | 18,19 | 16,57 | 16,57 | -0,36% | 1.232.290,00 |
| 09.04.2025 | 16,16 | 16,99 | 15,82 | 16,63 | -2,46% | 891.060,00 |
| 08.04.2025 | 17,44 | 17,55 | 16,92 | 17,05 | 3,96% | 814.055,00 |
| 07.04.2025 | 15,80 | 17,16 | 15,31 | 16,40 | -4,60% | 799.460,00 |
| 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% | 556.519,00 |
| 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 | 18,16 | 17,72 | 17,83 | -1,44% | 414.603,00 |
| 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% | 239.815,00 |
| 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 |