21,520€
0,09%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,54 | 21,67 | 21,43 | 21,48 | -0,09% | - |
| 14.10.2025 | 21,30 | 21,58 | 21,22 | 21,50 | 0,28% | 247.592,00 |
| 13.10.2025 | 21,20 | 21,60 | 21,20 | 21,44 | 0,66% | 211.477,00 |
| 10.10.2025 | 21,58 | 21,68 | 21,20 | 21,30 | -2,11% | 373.887,00 |
| 09.10.2025 | 21,74 | 22,01 | 21,72 | 21,76 | 0,18% | 210.595,00 |
| 08.10.2025 | 21,64 | 21,86 | 21,46 | 21,72 | 0,46% | 225.669,00 |
| 07.10.2025 | 21,52 | 21,74 | 21,52 | 21,62 | 0,46% | 191.842,00 |
| 06.10.2025 | 21,52 | 21,70 | 21,32 | 21,52 | 0,28% | 289.950,00 |
| 03.10.2025 | 21,54 | 21,78 | 21,38 | 21,46 | -0,28% | 273.907,00 |
| 02.10.2025 | 21,78 | 21,86 | 21,52 | 21,52 | -0,92% | 311.300,00 |
| 01.10.2025 | 21,78 | 21,90 | 21,68 | 21,72 | -0,18% | 169.023,00 |
| 30.09.2025 | 21,88 | 21,88 | 21,62 | 21,76 | -0,82% | 272.181,00 |
| 29.09.2025 | 22,18 | 22,28 | 21,94 | 21,94 | -0,72% | 179.245,00 |
| 26.09.2025 | 22,10 | 22,20 | 21,78 | 22,10 | 0,45% | 277.333,00 |
| 25.09.2025 | 21,98 | 22,02 | 21,72 | 22,00 | 0,18% | 160.281,00 |
| 24.09.2025 | 21,92 | 22,00 | 21,72 | 21,96 | 0,18% | 181.552,00 |
| 23.09.2025 | 21,70 | 22,02 | 21,70 | 21,92 | 1,20% | 207.221,00 |
| 22.09.2025 | 21,44 | 21,66 | 21,40 | 21,66 | 0,93% | 237.126,00 |
| 19.09.2025 | 21,96 | 22,02 | 21,46 | 21,46 | -2,19% | 527.591,00 |
| 18.09.2025 | 21,46 | 21,96 | 21,46 | 21,94 | 2,14% | 347.745,00 |
| 17.09.2025 | 21,64 | 21,68 | 21,34 | 21,48 | -0,92% | 288.737,00 |
| 16.09.2025 | 21,70 | 21,72 | 21,54 | 21,68 | -0,09% | 222.517,00 |
| 15.09.2025 | 21,94 | 21,94 | 21,70 | 21,70 | -1,09% | 214.412,00 |
| 12.09.2025 | 22,00 | 22,12 | 21,84 | 21,94 | -0,27% | 191.186,00 |
| 11.09.2025 | 22,12 | 22,30 | 21,90 | 22,00 | 0,18% | 201.141,00 |
| 10.09.2025 | 21,98 | 21,98 | 21,70 | 21,96 | -0,09% | 192.269,00 |
| 09.09.2025 | 21,80 | 22,02 | 21,72 | 21,98 | 1,01% | 176.521,00 |
| 08.09.2025 | 21,90 | 22,10 | 21,76 | 21,76 | -0,37% | 221.514,00 |
| 05.09.2025 | 22,62 | 22,62 | 21,84 | 21,84 | -3,02% | 245.060,00 |
| 04.09.2025 | 22,46 | 22,56 | 22,28 | 22,52 | 0,00% | 228.301,00 |
| 03.09.2025 | 23,22 | 23,28 | 22,42 | 22,52 | -2,51% | 324.475,00 |
| 02.09.2025 | 23,50 | 23,60 | 23,04 | 23,10 | -1,79% | 270.907,00 |
| 01.09.2025 | 23,36 | 23,56 | 23,24 | 23,52 | 0,68% | 193.534,00 |
| 29.08.2025 | 23,24 | 23,48 | 23,12 | 23,36 | 0,86% | 233.342,00 |
| 28.08.2025 | 23,50 | 23,50 | 23,06 | 23,16 | -0,94% | 238.420,00 |
| 27.08.2025 | 23,42 | 23,60 | 23,28 | 23,38 | 0,09% | 203.809,00 |
| 26.08.2025 | 23,38 | 23,50 | 23,26 | 23,36 | -0,17% | 428.050,00 |
| 25.08.2025 | 23,60 | 23,60 | 23,26 | 23,40 | -1,02% | 202.030,00 |
| 22.08.2025 | 23,60 | 23,66 | 23,42 | 23,64 | 1,29% | 271.840,00 |
| 21.08.2025 | 23,14 | 23,38 | 23,14 | 23,34 | 1,39% | 237.141,00 |
| 20.08.2025 | 22,88 | 23,04 | 22,84 | 23,02 | 0,52% | 176.596,00 |
| 19.08.2025 | 22,88 | 23,18 | 22,80 | 22,90 | 0,35% | 211.671,00 |
| 18.08.2025 | 22,42 | 22,82 | 22,22 | 22,82 | 1,60% | 290.526,00 |
| 15.08.2025 | 22,44 | 22,58 | 22,30 | 22,46 | 0,36% | 242.591,00 |
| 14.08.2025 | 22,36 | 22,50 | 22,12 | 22,38 | 0,63% | 375.041,00 |
| 13.08.2025 | 22,06 | 22,24 | 21,98 | 22,24 | 1,09% | 352.121,00 |
| 12.08.2025 | 21,70 | 22,00 | 21,52 | 22,00 | 1,48% | 290.686,00 |
| 11.08.2025 | 21,70 | 21,84 | 21,48 | 21,68 | -0,28% | 287.844,00 |
| 08.08.2025 | 21,44 | 22,08 | 21,44 | 21,74 | 1,40% | 509.297,00 |
| 07.08.2025 | 21,90 | 22,08 | 20,90 | 21,44 | -5,72% | 935.566,00 |
| 06.08.2025 | 22,62 | 22,88 | 22,58 | 22,74 | 0,98% | 354.365,00 |
| 05.08.2025 | 22,60 | 22,68 | 22,40 | 22,52 | 0,09% | 232.924,00 |
| 04.08.2025 | 22,60 | 22,80 | 22,36 | 22,50 | -0,44% | 226.268,00 |
| 01.08.2025 | 22,80 | 22,96 | 22,48 | 22,60 | -1,14% | 265.736,00 |
| 31.07.2025 | 22,92 | 23,00 | 22,68 | 22,86 | 0,18% | 251.752,00 |
| 30.07.2025 | 23,16 | 23,34 | 22,82 | 22,82 | -0,44% | 324.141,00 |
| 29.07.2025 | 22,68 | 23,16 | 22,56 | 22,92 | 1,87% | 296.961,00 |
| 28.07.2025 | 22,28 | 22,50 | 22,28 | 22,50 | 1,17% | 241.490,00 |
| 25.07.2025 | 22,18 | 22,32 | 22,06 | 22,24 | 0,36% | 224.956,00 |
| 24.07.2025 | 22,54 | 22,66 | 21,96 | 22,16 | -1,42% | 240.563,00 |
| 23.07.2025 | 22,62 | 22,70 | 22,44 | 22,48 | -0,35% | 235.869,00 |
| 22.07.2025 | 22,68 | 22,68 | 22,40 | 22,56 | -0,53% | 292.648,00 |
| 21.07.2025 | 22,74 | 22,88 | 22,54 | 22,68 | 0,09% | 237.388,00 |
| 18.07.2025 | 22,76 | 22,86 | 22,66 | 22,66 | -0,18% | 204.320,00 |
| 17.07.2025 | 22,58 | 22,74 | 22,56 | 22,70 | 0,89% | 376.005,00 |
| 16.07.2025 | 23,06 | 23,06 | 22,50 | 22,50 | -2,34% | 416.321,00 |
| 15.07.2025 | 23,16 | 23,24 | 22,96 | 23,04 | -0,52% | 322.632,00 |
| 14.07.2025 | 23,24 | 23,42 | 23,08 | 23,16 | -0,52% | 326.347,00 |
| 11.07.2025 | 23,26 | 23,28 | 22,90 | 23,28 | 0,69% | 272.022,00 |
| 10.07.2025 | 23,16 | 23,34 | 23,06 | 23,12 | -0,09% | 279.763,00 |
| 09.07.2025 | 23,36 | 23,56 | 23,14 | 23,14 | -0,60% | 362.664,00 |
| 08.07.2025 | 22,90 | 23,32 | 22,79 | 23,28 | 2,02% | 666.282,00 |
| 07.07.2025 | 22,82 | 22,92 | 22,64 | 22,82 | -0,09% | 292.587,00 |
| 04.07.2025 | 22,78 | 22,90 | 22,70 | 22,84 | 0,00% | 212.128,00 |
| 03.07.2025 | 22,80 | 22,98 | 22,72 | 22,84 | 0,88% | 307.608,00 |
| 02.07.2025 | 22,46 | 22,66 | 22,44 | 22,64 | 1,16% | 440.821,00 |
| 01.07.2025 | 22,56 | 22,56 | 22,26 | 22,38 | -0,53% | 250.125,00 |
| 30.06.2025 | 22,44 | 22,56 | 22,38 | 22,50 | 0,54% | 513.500,00 |
| 27.06.2025 | 22,32 | 22,46 | 22,16 | 22,38 | 0,18% | 295.398,00 |
| 26.06.2025 | 22,02 | 22,46 | 21,98 | 22,34 | 1,09% | 508.964,00 |
| 25.06.2025 | 22,36 | 22,50 | 22,06 | 22,10 | -1,34% | 410.721,00 |
| 24.06.2025 | 22,80 | 22,80 | 22,24 | 22,40 | -2,10% | 464.921,00 |
| 23.06.2025 | 22,94 | 23,14 | 22,74 | 22,88 | -0,44% | 419.123,00 |
| 20.06.2025 | 23,10 | 23,36 | 22,90 | 22,98 | -0,78% | 727.852,00 |
| 19.06.2025 | 23,16 | 23,36 | 23,08 | 23,16 | 0,35% | 292.752,00 |
| 18.06.2025 | 23,12 | 23,16 | 22,96 | 23,08 | 0,00% | 390.923,00 |
| 17.06.2025 | 22,70 | 23,18 | 22,70 | 23,08 | 1,50% | 450.763,00 |
| 16.06.2025 | 22,54 | 23,00 | 22,54 | 22,74 | 1,16% | 425.986,00 |
| 13.06.2025 | 22,60 | 22,96 | 22,48 | 22,48 | 0,09% | 350.446,00 |
| 12.06.2025 | 22,08 | 22,50 | 22,08 | 22,46 | 1,72% | 385.297,00 |
| 11.06.2025 | 22,00 | 22,26 | 21,94 | 22,08 | 0,00% | 276.590,00 |
| 10.06.2025 | 21,84 | 22,22 | 21,82 | 22,08 | 1,28% | 448.305,00 |
| 09.06.2025 | 21,40 | 22,06 | 21,40 | 21,80 | 2,64% | 559.867,00 |
| 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 |