34,770€
-1,45%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 34,84 | 35,58 | 34,52 | 34,82 | -1,30% | 400.468,00 |
| 29.10.2026 | 35,08 | 35,86 | 35,00 | 35,28 | 0,74% | 313.266,00 |
| 28.10.2026 | 34,98 | 35,28 | 34,68 | 35,02 | 1,10% | 255.588,00 |
| 27.10.2026 | 34,52 | 34,65 | 34,28 | 34,64 | 0,41% | 330.460,00 |
| 26.10.2026 | 34,74 | 34,74 | 33,36 | 34,50 | -1,15% | 565.944,00 |
| 23.10.2026 | 34,00 | 34,96 | 33,94 | 34,90 | 3,50% | 305.999,00 |
| 22.10.2026 | 35,12 | 35,38 | 33,72 | 33,72 | -4,37% | 354.329,00 |
| 21.10.2026 | 35,00 | 35,28 | 34,64 | 35,26 | 1,38% | 219.652,00 |
| 20.10.2026 | 35,16 | 35,22 | 34,68 | 34,78 | -1,25% | 280.570,00 |
| 19.10.2026 | 35,62 | 35,70 | 35,02 | 35,22 | -0,28% | 233.645,00 |
| 16.10.2026 | 34,56 | 35,52 | 34,48 | 35,32 | 2,44% | 366.932,00 |
| 15.10.2026 | 35,56 | 35,56 | 34,30 | 34,48 | -3,25% | 588.219,00 |
| 14.10.2026 | 36,02 | 36,58 | 35,64 | 35,64 | -0,72% | 356.514,00 |
| 13.10.2026 | 35,96 | 36,42 | 35,76 | 35,90 | -0,17% | 321.282,00 |
| 12.10.2026 | 35,50 | 36,24 | 35,42 | 35,96 | 0,39% | 486.786,00 |
| 09.10.2026 | 35,50 | 35,88 | 35,36 | 35,82 | 0,62% | 247.876,00 |
| 08.10.2026 | 35,10 | 35,94 | 34,86 | 35,60 | 1,89% | 392.822,00 |
| 07.10.2026 | 34,98 | 35,32 | 34,78 | 34,94 | 0,29% | 328.440,00 |
| 06.10.2026 | 35,16 | 35,60 | 34,42 | 34,84 | -1,91% | 403.010,00 |
| 05.10.2026 | 34,62 | 35,56 | 34,38 | 35,52 | 2,48% | 489.574,00 |
| 02.10.2026 | 34,70 | 34,76 | 34,24 | 34,66 | -0,23% | 342.201,00 |
| 01.10.2026 | 34,80 | 34,82 | 34,26 | 34,74 | -0,91% | 414.476,00 |
| 30.09.2026 | 35,88 | 35,88 | 35,04 | 35,06 | -2,18% | 342.345,00 |
| 29.09.2026 | 36,84 | 36,94 | 35,76 | 35,84 | -3,29% | 323.228,00 |
| 28.09.2026 | 36,24 | 37,40 | 36,06 | 37,06 | 2,94% | 527.084,00 |
| 25.09.2026 | 36,50 | 36,62 | 35,84 | 36,00 | -1,85% | 272.870,00 |
| 24.09.2026 | 36,26 | 36,80 | 36,26 | 36,68 | -0,05% | 283.048,00 |
| 23.09.2026 | 36,14 | 36,82 | 35,90 | 36,70 | 0,99% | 319.681,00 |
| 22.09.2026 | 36,30 | 36,40 | 35,58 | 36,34 | 0,33% | 482.613,00 |
| 21.09.2026 | 36,50 | 36,74 | 36,22 | 36,22 | -1,04% | 365.157,00 |
| 18.09.2026 | 36,62 | 36,88 | 36,20 | 36,60 | -0,49% | 607.404,00 |
| 17.09.2026 | 36,20 | 36,84 | 36,00 | 36,78 | 1,43% | 437.157,00 |
| 16.09.2026 | 36,00 | 36,70 | 35,98 | 36,26 | 0,95% | 459.626,00 |
| 15.09.2026 | 35,14 | 35,92 | 35,02 | 35,92 | 2,10% | 407.431,00 |
| 14.09.2026 | 35,92 | 36,04 | 35,10 | 35,18 | -1,57% | 442.665,00 |
| 11.09.2026 | 35,62 | 36,04 | 35,40 | 35,74 | 0,51% | 328.167,00 |
| 10.09.2026 | 35,96 | 36,32 | 35,56 | 35,56 | -1,71% | 342.927,00 |
| 09.09.2026 | 36,68 | 36,78 | 35,98 | 36,18 | -1,63% | 443.487,00 |
| 08.09.2026 | 36,32 | 36,78 | 36,32 | 36,78 | 1,43% | 383.992,00 |
| 07.09.2026 | 35,56 | 36,26 | 35,48 | 36,26 | 2,66% | 430.249,00 |
| 04.09.2026 | 35,50 | 35,66 | 35,16 | 35,32 | -0,45% | 409.717,00 |
| 03.09.2026 | 34,86 | 35,60 | 34,86 | 35,48 | 1,49% | 388.570,00 |
| 02.09.2026 | 35,90 | 35,92 | 34,54 | 34,96 | -1,96% | 358.877,00 |
| 01.09.2026 | 35,20 | 35,88 | 35,20 | 35,66 | 1,65% | 356.489,00 |
| 31.08.2026 | 35,00 | 35,60 | 34,42 | 35,08 | 2,87% | 506.222,00 |
| 28.08.2026 | 34,36 | 34,70 | 34,02 | 34,10 | 0,24% | 301.998,00 |
| 27.08.2026 | 34,36 | 34,52 | 33,88 | 34,02 | -0,29% | 397.709,00 |
| 26.08.2026 | 34,30 | 34,40 | 33,92 | 34,12 | -0,99% | 440.667,00 |
| 25.08.2026 | 33,80 | 34,48 | 33,80 | 34,46 | 2,38% | 387.275,00 |
| 24.08.2026 | 34,40 | 34,44 | 33,58 | 33,66 | -2,26% | 311.847,00 |
| 21.08.2026 | 35,02 | 35,18 | 34,34 | 34,44 | -2,21% | 610.128,00 |
| 20.08.2026 | 35,70 | 35,70 | 35,16 | 35,22 | -1,12% | 312.473,00 |
| 19.08.2026 | 35,68 | 36,38 | 35,62 | 35,62 | -0,67% | 454.247,00 |
| 18.08.2026 | 36,00 | 36,28 | 35,74 | 35,86 | 0,06% | 393.086,00 |
| 17.08.2026 | 35,50 | 36,14 | 35,48 | 35,84 | 0,84% | 404.481,00 |
| 14.08.2026 | 35,40 | 35,96 | 35,16 | 35,54 | 0,51% | 479.730,00 |
| 13.08.2026 | 35,10 | 35,36 | 34,68 | 35,36 | 1,32% | 500.660,00 |
| 12.08.2026 | 34,64 | 35,36 | 34,50 | 34,90 | 3,07% | 687.160,00 |
| 11.08.2026 | 33,76 | 34,06 | 33,46 | 33,86 | 1,07% | 555.964,00 |
| 10.08.2026 | 31,94 | 33,50 | 31,86 | 33,50 | 3,40% | 883.790,00 |
| 07.08.2026 | 34,92 | 34,94 | 32,14 | 32,40 | -7,69% | 1.407.044,00 |
| 06.08.2026 | 33,50 | 35,30 | 33,10 | 35,10 | 11,93% | 1.186.807,00 |
| 05.08.2026 | 31,84 | 32,10 | 31,36 | 31,36 | -1,26% | 499.849,00 |
| 04.08.2026 | 32,14 | 32,40 | 31,48 | 31,76 | -0,69% | 476.153,00 |
| 03.08.2026 | 31,94 | 32,18 | 31,52 | 31,98 | -1,11% | 425.008,00 |
| 31.07.2026 | 32,04 | 32,52 | 32,04 | 32,34 | 0,75% | 458.844,00 |
| 30.07.2026 | 31,74 | 32,38 | 31,56 | 32,10 | 1,26% | 471.248,00 |
| 29.07.2026 | 31,74 | 32,22 | 31,48 | 31,70 | 1,86% | 451.465,00 |
| 28.07.2026 | 32,12 | 32,27 | 31,07 | 31,12 | -3,71% | 414.487,00 |
| 27.07.2026 | 32,90 | 33,06 | 32,20 | 32,32 | -3,69% | 475.257,00 |
| 24.07.2026 | 33,56 | 33,90 | 33,50 | 33,56 | -1,12% | 355.741,00 |
| 23.07.2026 | 33,16 | 34,04 | 33,06 | 33,94 | 2,66% | 477.465,00 |
| 22.07.2026 | 32,46 | 33,06 | 32,40 | 33,06 | 2,23% | 289.502,00 |
| 21.07.2026 | 32,12 | 32,38 | 31,88 | 32,34 | -0,55% | 320.082,00 |
| 20.07.2026 | 31,80 | 32,52 | 31,70 | 32,52 | 3,04% | 426.959,00 |
| 17.07.2026 | 31,78 | 31,92 | 31,42 | 31,56 | -1,25% | 304.507,00 |
| 16.07.2026 | 31,88 | 32,26 | 31,78 | 31,96 | 0,19% | 334.705,00 |
| 15.07.2026 | 32,18 | 32,22 | 31,74 | 31,90 | -0,62% | 329.651,00 |
| 14.07.2026 | 32,64 | 32,82 | 31,88 | 32,10 | -0,74% | 290.672,00 |
| 13.07.2026 | 32,04 | 32,36 | 31,56 | 32,34 | 2,73% | 462.036,00 |
| 10.07.2026 | 32,10 | 32,18 | 31,42 | 31,48 | -1,87% | 310.455,00 |
| 09.07.2026 | 32,80 | 33,28 | 32,04 | 32,08 | -2,14% | 493.698,00 |
| 08.07.2026 | 31,82 | 32,78 | 31,70 | 32,78 | 4,20% | 742.478,00 |
| 07.07.2026 | 31,18 | 31,64 | 31,18 | 31,46 | 0,58% | 428.979,00 |
| 06.07.2026 | 30,52 | 31,40 | 30,42 | 31,28 | 1,96% | 454.657,00 |
| 03.07.2026 | 30,20 | 30,74 | 30,12 | 30,68 | 2,40% | 368.141,00 |
| 02.07.2026 | 29,88 | 30,40 | 29,68 | 29,96 | -0,07% | 398.042,00 |
| 01.07.2026 | 30,32 | 30,42 | 29,80 | 29,98 | -1,19% | 455.569,00 |
| 30.06.2026 | 30,70 | 30,78 | 30,26 | 30,34 | -0,85% | 456.189,00 |
| 29.06.2026 | 30,84 | 30,90 | 30,40 | 30,60 | -0,52% | 419.258,00 |
| 26.06.2026 | 31,78 | 31,78 | 30,32 | 30,76 | -3,45% | 682.551,00 |
| 25.06.2026 | 31,80 | 31,94 | 31,42 | 31,86 | -0,93% | 593.510,00 |
| 24.06.2026 | 32,90 | 33,10 | 32,16 | 32,16 | -2,01% | 456.351,00 |
| 23.06.2026 | 32,70 | 33,02 | 32,32 | 32,82 | 0,37% | 340.279,00 |
| 22.06.2026 | 32,94 | 32,98 | 32,32 | 32,70 | -0,30% | 474.300,00 |
| 19.06.2026 | 32,14 | 32,84 | 32,14 | 32,80 | 1,49% | 621.175,00 |
| 18.06.2026 | 32,70 | 32,70 | 31,62 | 32,32 | -1,52% | 521.011,00 |
| 17.06.2026 | 32,48 | 33,00 | 32,16 | 32,82 | 0,61% | 306.198,00 |
| 16.06.2026 | 32,72 | 32,94 | 32,44 | 32,62 | -0,18% | 323.350,00 |
| 15.06.2026 | 33,22 | 33,36 | 32,42 | 32,68 | -3,31% | 543.121,00 |