32,700€
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,50 | 32,76 | 32,26 | 32,64 | -0,18% | 1.019.052,00 |
| 28.05.2026 | 33,20 | 33,32 | 32,58 | 32,70 | -0,97% | 501.951,00 |
| 27.05.2026 | 34,62 | 34,62 | 32,94 | 33,02 | -5,22% | 584.328,00 |
| 26.05.2026 | 34,48 | 34,98 | 34,44 | 34,84 | 1,10% | 298.467,00 |
| 25.05.2026 | 34,60 | 34,78 | 34,40 | 34,46 | -1,03% | 293.814,00 |
| 22.05.2026 | 34,92 | 35,16 | 34,54 | 34,82 | -1,42% | 363.355,00 |
| 21.05.2026 | 34,82 | 35,50 | 34,78 | 35,32 | 0,91% | 328.194,00 |
| 20.05.2026 | 35,52 | 36,02 | 34,96 | 35,00 | -1,19% | 427.495,00 |
| 19.05.2026 | 35,68 | 35,76 | 35,26 | 35,42 | -1,34% | 302.596,00 |
| 18.05.2026 | 35,98 | 36,05 | 35,32 | 35,90 | 0,22% | 421.071,00 |
| 15.05.2026 | 35,38 | 35,96 | 35,38 | 35,82 | 1,30% | 414.349,00 |
| 14.05.2026 | 34,96 | 35,50 | 34,86 | 35,36 | 0,91% | 414.626,00 |
| 13.05.2026 | 35,64 | 35,90 | 34,96 | 35,04 | -1,90% | 507.294,00 |
| 12.05.2026 | 35,84 | 36,50 | 35,72 | 35,72 | -0,50% | 354.962,00 |
| 11.05.2026 | 35,46 | 36,08 | 35,02 | 35,90 | 1,70% | 520.492,00 |
| 08.05.2026 | 35,94 | 36,12 | 34,20 | 35,30 | -1,78% | 784.117,00 |
| 07.05.2026 | 35,84 | 36,54 | 35,20 | 35,94 | 0,79% | 761.643,00 |
| 06.05.2026 | 36,84 | 36,84 | 35,44 | 35,66 | -2,78% | 732.744,00 |
| 05.05.2026 | 36,50 | 36,82 | 36,30 | 36,68 | 1,05% | 434.881,00 |
| 04.05.2026 | 36,02 | 36,49 | 35,96 | 36,30 | -0,38% | 285.365,00 |
| 30.04.2026 | 36,00 | 36,54 | 35,58 | 36,44 | 1,45% | 397.574,00 |
| 29.04.2026 | 36,04 | 36,66 | 35,90 | 35,92 | -0,28% | 273.606,00 |
| 28.04.2026 | 36,50 | 36,58 | 35,92 | 36,02 | -0,50% | 299.175,00 |
| 27.04.2026 | 36,30 | 37,02 | 35,94 | 36,20 | -0,17% | 375.763,00 |
| 24.04.2026 | 35,90 | 36,70 | 35,66 | 36,26 | 1,40% | 507.495,00 |
| 23.04.2026 | 35,78 | 36,00 | 35,48 | 35,76 | 0,56% | 508.077,00 |
| 22.04.2026 | 34,64 | 35,76 | 34,64 | 35,56 | 2,77% | 557.663,00 |
| 21.04.2026 | 34,62 | 34,66 | 34,25 | 34,60 | -0,23% | 429.524,00 |
| 20.04.2026 | 34,50 | 34,82 | 34,12 | 34,68 | 2,18% | 476.763,00 |
| 17.04.2026 | 34,84 | 34,96 | 33,62 | 33,94 | -4,18% | 851.116,00 |
| 16.04.2026 | 35,06 | 35,50 | 34,92 | 35,42 | 0,68% | 428.744,00 |
| 15.04.2026 | 35,90 | 36,08 | 35,18 | 35,18 | -2,76% | 627.600,00 |
| 14.04.2026 | 36,98 | 37,12 | 36,18 | 36,18 | -2,11% | 533.717,00 |
| 13.04.2026 | 37,28 | 37,38 | 36,88 | 36,96 | 0,54% | 629.001,00 |
| 10.04.2026 | 36,82 | 37,20 | 36,48 | 36,76 | -0,65% | 549.413,00 |
| 09.04.2026 | 35,98 | 37,00 | 35,94 | 37,00 | 3,70% | 495.318,00 |
| 08.04.2026 | 35,78 | 35,78 | 34,46 | 35,68 | -1,55% | 950.142,00 |
| 07.04.2026 | 35,46 | 36,94 | 35,32 | 36,24 | 2,14% | 733.382,00 |
| 02.04.2026 | 34,46 | 35,62 | 34,36 | 35,48 | 2,78% | 566.163,00 |
| 01.04.2026 | 34,52 | 34,86 | 34,18 | 34,52 | -0,29% | 489.698,00 |
| 31.03.2026 | 33,90 | 34,96 | 33,90 | 34,62 | 0,87% | 490.503,00 |
| 30.03.2026 | 34,46 | 34,92 | 34,02 | 34,32 | -0,92% | 554.232,00 |
| 27.03.2026 | 35,12 | 35,46 | 34,48 | 34,64 | -2,20% | 379.946,00 |
| 26.03.2026 | 34,86 | 35,56 | 34,62 | 35,42 | 1,49% | 404.819,00 |
| 25.03.2026 | 34,38 | 35,32 | 33,90 | 34,90 | 0,81% | 657.779,00 |
| 24.03.2026 | 33,80 | 34,70 | 33,64 | 34,62 | 3,84% | 579.810,00 |
| 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 |