42,770€
-2,28%
Echtzeit-Aktienkurs SEADRILL 2021 LTD O.N.
Bid:
Ask:
Aktienkurse zur SEADRILL 2021 LTD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,23 | 42,25 | 41,42 | 41,83 | -0,90% | - |
| 04.05.2026 | 42,01 | 42,26 | 41,60 | 42,21 | -0,28% | - |
| 30.04.2026 | 42,76 | 43,01 | 41,73 | 42,33 | -0,89% | 672,00 |
| 29.04.2026 | 42,55 | 43,10 | 42,11 | 42,71 | 0,52% | 336,00 |
| 28.04.2026 | 41,74 | 42,65 | 41,74 | 42,49 | 1,92% | 46,00 |
| 27.04.2026 | 41,02 | 42,35 | 40,81 | 41,69 | 1,61% | - |
| 24.04.2026 | 40,85 | 41,21 | 40,59 | 41,03 | 0,44% | 2.044,00 |
| 23.04.2026 | 40,27 | 40,99 | 40,19 | 40,85 | 1,44% | 336,00 |
| 22.04.2026 | 40,01 | 40,69 | 39,96 | 40,27 | 0,62% | - |
| 21.04.2026 | 39,13 | 40,12 | 39,11 | 40,02 | 2,38% | - |
| 20.04.2026 | 39,30 | 39,84 | 38,71 | 39,09 | -0,41% | 1.840,00 |
| 17.04.2026 | 40,05 | 40,08 | 37,88 | 39,25 | -2,00% | - |
| 16.04.2026 | 38,95 | 40,65 | 38,61 | 40,05 | 2,82% | - |
| 15.04.2026 | 39,03 | 39,62 | 38,21 | 38,95 | -0,20% | 2.000,00 |
| 14.04.2026 | 41,02 | 41,02 | 38,96 | 39,03 | -4,87% | 2.098,00 |
| 13.04.2026 | 40,69 | 41,81 | 40,65 | 41,03 | 1,18% | 900,00 |
| 10.04.2026 | 40,75 | 40,91 | 40,23 | 40,55 | -0,39% | - |
| 09.04.2026 | 41,44 | 41,86 | 40,67 | 40,71 | -1,90% | - |
| 08.04.2026 | 41,60 | 41,70 | 39,70 | 41,50 | -0,95% | - |
| 07.04.2026 | 40,40 | 42,30 | 40,40 | 41,90 | 5,94% | 240,00 |
| 02.04.2026 | 38,70 | 41,39 | 38,66 | 39,55 | 2,81% | 1.700,00 |
| 01.04.2026 | 39,17 | 39,28 | 38,01 | 38,47 | -2,31% | - |
| 31.03.2026 | 39,17 | 40,09 | 38,57 | 39,38 | 0,48% | - |
| 30.03.2026 | 39,97 | 40,52 | 38,83 | 39,19 | -0,71% | 160,00 |
| 27.03.2026 | 39,39 | 39,99 | 39,03 | 39,47 | 0,25% | 30,00 |
| 26.03.2026 | 38,91 | 39,99 | 38,88 | 39,37 | 1,23% | - |
| 25.03.2026 | 38,90 | 39,12 | 38,41 | 38,89 | 0,15% | - |
| 24.03.2026 | 38,24 | 39,49 | 37,97 | 38,83 | 1,78% | - |
| 23.03.2026 | 37,77 | 38,45 | 37,20 | 38,15 | 1,22% | - |
| 20.03.2026 | 38,79 | 39,23 | 37,48 | 37,69 | -2,74% | - |
| 19.03.2026 | 38,27 | 39,93 | 37,47 | 38,75 | 0,57% | - |
| 18.03.2026 | 39,13 | 39,51 | 38,18 | 38,53 | -1,48% | 435,00 |
| 17.03.2026 | 37,58 | 39,31 | 37,39 | 39,11 | 4,27% | 939,00 |
| 16.03.2026 | 37,57 | 37,94 | 36,50 | 37,51 | -0,27% | 16,00 |
| 13.03.2026 | 36,68 | 37,64 | 36,17 | 37,61 | 2,90% | 384,00 |
| 12.03.2026 | 37,18 | 37,30 | 36,30 | 36,55 | -1,46% | - |
| 11.03.2026 | 36,82 | 37,81 | 36,30 | 37,09 | 0,43% | 8,00 |
| 10.03.2026 | 37,21 | 37,62 | 36,63 | 36,93 | -0,75% | 900,00 |
| 09.03.2026 | 36,25 | 37,53 | 35,89 | 37,21 | 2,88% | 54,00 |
| 06.03.2026 | 37,63 | 38,20 | 36,02 | 36,17 | -3,93% | 15,00 |
| 05.03.2026 | 36,54 | 38,59 | 36,40 | 37,65 | 3,35% | - |
| 04.03.2026 | 36,94 | 37,78 | 36,30 | 36,43 | -1,46% | 700,00 |
| 03.03.2026 | 37,44 | 39,51 | 36,15 | 36,97 | -1,02% | 3.300,00 |
| 02.03.2026 | 37,61 | 38,40 | 36,36 | 37,35 | 0,59% | 591,00 |
| 27.02.2026 | 36,59 | 37,41 | 36,51 | 37,13 | 1,37% | - |
| 26.02.2026 | 38,29 | 38,66 | 35,63 | 36,63 | -4,34% | - |
| 25.02.2026 | 38,26 | 38,48 | 37,35 | 38,29 | -0,21% | 12,00 |
| 24.02.2026 | 37,46 | 38,69 | 37,42 | 38,37 | 2,51% | - |
| 23.02.2026 | 37,39 | 38,85 | 37,30 | 37,43 | -0,27% | 34,00 |
| 20.02.2026 | 38,02 | 38,08 | 36,95 | 37,53 | -1,16% | 1.950,00 |
| 19.02.2026 | 37,14 | 38,37 | 37,10 | 37,97 | 2,10% | 44,00 |
| 18.02.2026 | 35,91 | 37,48 | 35,89 | 37,19 | 3,80% | - |
| 17.02.2026 | 36,06 | 36,78 | 34,92 | 35,83 | -0,47% | - |
| 16.02.2026 | 35,96 | 36,02 | 35,94 | 36,00 | 0,14% | 246,00 |
| 13.02.2026 | 34,14 | 36,28 | 34,14 | 35,95 | 3,75% | - |
| 12.02.2026 | 36,23 | 36,62 | 33,88 | 34,65 | -4,31% | 165,00 |
| 11.02.2026 | 33,75 | 36,37 | 33,72 | 36,21 | 7,16% | 826,00 |
| 10.02.2026 | 34,59 | 35,48 | 33,48 | 33,79 | -2,20% | 3.000,00 |
| 09.02.2026 | 33,66 | 36,88 | 33,46 | 34,55 | 2,31% | 1.554,00 |
| 06.02.2026 | 32,25 | 34,12 | 32,19 | 33,77 | 4,52% | 14,00 |
| 05.02.2026 | 33,58 | 33,63 | 31,82 | 32,31 | -3,70% | - |
| 04.02.2026 | 32,79 | 33,94 | 32,76 | 33,55 | 2,26% | 1.500,00 |
| 03.02.2026 | 32,39 | 33,35 | 32,19 | 32,81 | 1,05% | 1.470,00 |
| 02.02.2026 | 32,43 | 33,05 | 31,37 | 32,47 | 0,03% | 5.953,00 |
| 30.01.2026 | 32,39 | 32,66 | 31,57 | 32,46 | 0,59% | - |
| 29.01.2026 | 31,06 | 33,10 | 31,06 | 32,27 | 3,60% | 14,00 |
| 28.01.2026 | 32,24 | 32,97 | 30,81 | 31,15 | -3,17% | 832,00 |
| 27.01.2026 | 33,25 | 33,70 | 32,14 | 32,17 | -3,19% | - |
| 26.01.2026 | 32,63 | 33,37 | 32,41 | 33,23 | 1,65% | 712,00 |
| 23.01.2026 | 32,42 | 33,75 | 32,41 | 32,69 | 0,99% | 2.400,00 |
| 22.01.2026 | 32,62 | 33,43 | 31,92 | 32,37 | -0,80% | - |
| 21.01.2026 | 29,90 | 32,72 | 29,83 | 32,63 | 9,24% | 275,00 |
| 20.01.2026 | 29,23 | 29,92 | 29,00 | 29,87 | 1,91% | 150,00 |
| 19.01.2026 | 29,83 | 29,91 | 29,29 | 29,31 | -2,07% | - |
| 16.01.2026 | 30,32 | 30,54 | 29,88 | 29,93 | -1,22% | - |
| 15.01.2026 | 30,32 | 30,60 | 29,91 | 30,30 | 0,03% | - |
| 14.01.2026 | 29,74 | 31,03 | 29,74 | 30,29 | -0,07% | 15,00 |
| 13.01.2026 | 28,88 | 31,11 | 28,80 | 30,31 | 5,13% | - |
| 12.01.2026 | 30,35 | 30,38 | 28,70 | 28,83 | -5,38% | 456,00 |
| 09.01.2026 | 30,10 | 31,68 | 30,08 | 30,47 | 1,40% | 3.000,00 |
| 08.01.2026 | 29,10 | 30,11 | 29,09 | 30,05 | 3,23% | 16,00 |
| 07.01.2026 | 29,73 | 29,88 | 28,23 | 29,11 | -2,15% | 14,00 |
| 06.01.2026 | 29,03 | 30,29 | 29,02 | 29,75 | 2,34% | 56,00 |
| 05.01.2026 | 29,93 | 31,62 | 28,15 | 29,07 | -2,61% | 1.208,00 |
| 02.01.2026 | 29,48 | 30,06 | 29,23 | 29,85 | 4,19% | 98,00 |
| 30.12.2025 | 28,63 | 28,66 | 28,62 | 28,65 | 0,07% | - |
| 29.12.2025 | 28,02 | 28,75 | 27,92 | 28,63 | 2,87% | - |
| 23.12.2025 | 27,38 | 28,16 | 27,30 | 27,83 | 1,46% | 400,00 |
| 22.12.2025 | 26,93 | 27,93 | 26,85 | 27,43 | 1,78% | 962,00 |
| 19.12.2025 | 25,90 | 27,29 | 25,71 | 26,95 | 4,09% | - |
| 18.12.2025 | 25,92 | 26,38 | 25,37 | 25,89 | -0,23% | - |
| 17.12.2025 | 25,75 | 26,19 | 25,06 | 25,95 | 1,17% | - |
| 16.12.2025 | 27,23 | 27,23 | 25,21 | 25,65 | -5,73% | - |
| 15.12.2025 | 27,08 | 27,61 | 26,75 | 27,21 | 0,52% | 14,00 |
| 12.12.2025 | 28,11 | 28,28 | 26,91 | 27,07 | -3,70% | - |
| 11.12.2025 | 28,45 | 28,93 | 27,65 | 28,11 | -1,20% | - |
| 10.12.2025 | 28,38 | 28,82 | 27,55 | 28,45 | 0,07% | 504,00 |
| 09.12.2025 | 27,04 | 28,65 | 27,02 | 28,43 | 5,02% | - |
| 08.12.2025 | 27,44 | 28,22 | 26,99 | 27,07 | -1,46% | 13,00 |
| 05.12.2025 | 27,90 | 28,86 | 27,40 | 27,47 | -1,79% | - |