31,500€
0,32%
Echtzeit-Aktienkurs Oceaneering International
Bid:
Ask:
Aktienkurse zur Oceaneering International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,70 | 31,90 | 31,10 | 31,70 | 0,00% | - |
| 11.11.2026 | 31,40 | 32,50 | 31,40 | 31,70 | 0,63% | 31.152,00 |
| 10.11.2026 | 31,20 | 31,70 | 30,40 | 31,50 | 1,29% | - |
| 09.11.2026 | 30,80 | 31,90 | 30,60 | 31,10 | 1,30% | - |
| 06.11.2026 | 30,60 | 31,20 | 30,40 | 30,70 | 1,32% | 3.358,00 |
| 05.11.2026 | 32,40 | 33,10 | 30,30 | 30,30 | -6,48% | - |
| 04.11.2026 | 34,00 | 34,60 | 32,30 | 32,40 | -4,99% | - |
| 03.11.2026 | 33,90 | 35,10 | 33,60 | 34,10 | 0,00% | - |
| 02.11.2026 | 36,60 | 36,80 | 33,90 | 34,10 | -7,08% | - |
| 30.10.2026 | 37,40 | 37,70 | 36,10 | 36,70 | -1,61% | - |
| 29.10.2026 | 37,40 | 37,70 | 36,70 | 37,30 | -0,27% | - |
| 28.10.2026 | 37,20 | 37,90 | 36,70 | 37,40 | 0,27% | - |
| 27.10.2026 | 36,10 | 37,70 | 35,80 | 37,30 | 3,32% | - |
| 26.10.2026 | 35,10 | 36,50 | 34,70 | 36,10 | 12,11% | 188.000,00 |
| 23.10.2026 | 32,60 | 35,10 | 32,20 | 32,20 | -1,53% | - |
| 22.10.2026 | 38,90 | 39,10 | 31,10 | 32,70 | -16,79% | - |
| 21.10.2026 | 39,30 | 40,10 | 39,00 | 39,30 | 0,00% | - |
| 20.10.2026 | 39,50 | 40,00 | 38,70 | 39,30 | -0,76% | - |
| 19.10.2026 | 39,10 | 39,90 | 38,70 | 39,60 | 1,80% | - |
| 16.10.2026 | 38,40 | 39,80 | 38,20 | 38,90 | 1,57% | - |
| 15.10.2026 | 38,80 | 39,30 | 37,00 | 38,30 | -2,05% | - |
| 14.10.2026 | 40,10 | 40,40 | 38,50 | 39,10 | -2,25% | - |
| 13.10.2026 | 39,90 | 40,30 | 39,60 | 40,00 | 0,25% | - |
| 12.10.2026 | 40,10 | 40,80 | 39,70 | 39,90 | -0,50% | - |
| 09.10.2026 | 39,70 | 40,50 | 39,60 | 40,10 | 0,50% | - |
| 08.10.2026 | 38,90 | 40,10 | 38,60 | 39,90 | 2,05% | - |
| 07.10.2026 | 40,10 | 40,60 | 39,10 | 39,10 | -1,76% | - |
| 06.10.2026 | 40,90 | 41,10 | 39,20 | 39,80 | -2,21% | - |
| 05.10.2026 | 39,50 | 41,50 | 39,30 | 40,70 | 3,56% | - |
| 02.10.2026 | 39,50 | 40,10 | 39,10 | 39,30 | -0,51% | - |
| 01.10.2026 | 38,70 | 39,90 | 38,20 | 39,50 | 2,86% | - |
| 30.09.2026 | 39,10 | 39,40 | 38,10 | 38,40 | -1,79% | - |
| 29.09.2026 | 40,30 | 40,60 | 38,50 | 39,10 | -2,98% | - |
| 28.09.2026 | 40,50 | 41,30 | 40,10 | 40,30 | -0,98% | - |
| 25.09.2026 | 41,10 | 41,70 | 40,50 | 40,70 | -0,97% | - |
| 24.09.2026 | 40,50 | 41,20 | 40,30 | 41,10 | 0,98% | - |
| 23.09.2026 | 40,40 | 40,70 | 39,70 | 40,70 | 1,24% | - |
| 22.09.2026 | 40,10 | 40,70 | 39,50 | 40,20 | 0,25% | 1.404,00 |
| 21.09.2026 | 40,50 | 41,10 | 39,50 | 40,10 | -0,50% | - |
| 18.09.2026 | 40,30 | 40,50 | 39,50 | 40,30 | 0,00% | - |
| 17.09.2026 | 40,90 | 41,30 | 40,10 | 40,30 | -0,98% | - |
| 16.09.2026 | 41,30 | 41,50 | 39,80 | 40,70 | -1,45% | - |
| 15.09.2026 | 40,30 | 41,90 | 40,10 | 41,30 | 2,48% | - |
| 14.09.2026 | 45,40 | 45,40 | 39,90 | 40,30 | -8,62% | 23.000,00 |
| 11.09.2026 | 43,70 | 44,30 | 43,50 | 44,10 | 1,15% | - |
| 10.09.2026 | 41,90 | 43,90 | 41,50 | 43,60 | 4,56% | - |
| 09.09.2026 | 43,60 | 44,30 | 41,70 | 41,70 | -4,14% | - |
| 08.09.2026 | 44,10 | 44,80 | 43,50 | 43,50 | -1,14% | - |
| 07.09.2026 | 44,10 | 44,20 | 43,90 | 44,00 | -0,68% | - |
| 04.09.2026 | 44,50 | 44,70 | 43,90 | 44,30 | -0,45% | - |
| 03.09.2026 | 44,60 | 45,30 | 44,10 | 44,50 | 0,00% | - |
| 02.09.2026 | 44,30 | 45,20 | 43,60 | 44,50 | 0,45% | - |
| 01.09.2026 | 44,60 | 45,10 | 44,20 | 44,30 | -0,45% | - |
| 31.08.2026 | 43,50 | 45,00 | 43,50 | 44,50 | 1,83% | - |
| 28.08.2026 | 44,00 | 44,50 | 43,00 | 43,70 | -0,46% | - |
| 27.08.2026 | 42,70 | 44,30 | 42,10 | 43,90 | 3,29% | - |
| 26.08.2026 | 42,80 | 42,90 | 41,40 | 42,50 | -0,47% | - |
| 25.08.2026 | 43,30 | 44,70 | 42,60 | 42,70 | -1,39% | - |
| 24.08.2026 | 45,40 | 45,60 | 42,70 | 43,30 | -4,20% | - |
| 21.08.2026 | 44,90 | 45,70 | 44,50 | 45,20 | 0,67% | - |
| 20.08.2026 | 45,10 | 46,10 | 43,90 | 44,90 | -0,44% | - |
| 19.08.2026 | 45,80 | 46,20 | 44,90 | 45,10 | -1,74% | - |
| 18.08.2026 | 46,70 | 47,40 | 45,00 | 45,90 | -1,92% | 14.346,00 |
| 17.08.2026 | 45,00 | 46,90 | 44,70 | 46,80 | 3,77% | - |
| 14.08.2026 | 44,50 | 45,90 | 44,30 | 45,10 | 1,35% | - |
| 13.08.2026 | 44,30 | 44,90 | 43,80 | 44,50 | 0,68% | - |
| 12.08.2026 | 44,00 | 44,50 | 43,20 | 44,20 | 0,91% | - |
| 11.08.2026 | 44,60 | 45,00 | 43,80 | 43,80 | -1,13% | - |
| 10.08.2026 | 41,70 | 44,30 | 41,50 | 44,30 | 6,75% | - |
| 07.08.2026 | 42,70 | 43,00 | 41,50 | 41,50 | -2,81% | - |
| 06.08.2026 | 41,80 | 43,50 | 41,60 | 42,70 | 2,40% | - |
| 05.08.2026 | 43,90 | 44,20 | 41,70 | 41,70 | -4,58% | - |
| 04.08.2026 | 42,40 | 43,90 | 41,70 | 43,70 | 3,31% | - |
| 03.08.2026 | 42,50 | 42,80 | 41,10 | 42,30 | 0,00% | 15.906,00 |
| 31.07.2026 | 41,60 | 42,60 | 41,20 | 42,30 | 2,42% | - |
| 30.07.2026 | 40,70 | 41,70 | 40,10 | 41,30 | 1,47% | - |
| 29.07.2026 | 42,10 | 43,70 | 40,70 | 40,70 | -3,33% | - |
| 28.07.2026 | 45,90 | 46,30 | 41,70 | 42,10 | -8,28% | - |
| 27.07.2026 | 46,40 | 47,50 | 44,90 | 45,90 | -1,08% | - |
| 24.07.2026 | 42,20 | 46,70 | 41,90 | 46,40 | 9,69% | - |
| 23.07.2026 | 40,40 | 45,20 | 40,40 | 42,30 | 7,36% | - |
| 22.07.2026 | 39,10 | 40,30 | 39,00 | 39,40 | 0,77% | - |
| 21.07.2026 | 37,70 | 39,50 | 37,60 | 39,10 | 4,27% | - |
| 20.07.2026 | 36,90 | 38,10 | 36,90 | 37,50 | 1,63% | - |
| 17.07.2026 | 36,70 | 37,50 | 36,40 | 36,90 | 0,27% | - |
| 16.07.2026 | 37,20 | 37,70 | 36,80 | 36,80 | -1,08% | - |
| 15.07.2026 | 37,60 | 38,30 | 36,70 | 37,20 | -1,85% | - |
| 14.07.2026 | 37,90 | 38,60 | 37,30 | 37,90 | -0,26% | - |
| 13.07.2026 | 36,80 | 38,50 | 36,80 | 38,00 | 2,98% | 44.876,00 |
| 10.07.2026 | 35,60 | 37,10 | 35,50 | 36,90 | 3,94% | - |
| 09.07.2026 | 36,10 | 36,30 | 35,50 | 35,50 | -1,39% | - |
| 08.07.2026 | 34,80 | 36,30 | 34,50 | 36,00 | 3,15% | - |
| 07.07.2026 | 34,00 | 35,10 | 34,00 | 34,90 | 2,65% | 4.480,00 |
| 06.07.2026 | 33,70 | 35,10 | 33,60 | 34,00 | 1,19% | - |
| 03.07.2026 | 33,70 | 33,80 | 33,60 | 33,60 | -0,30% | - |
| 02.07.2026 | 34,60 | 35,00 | 33,10 | 33,70 | -2,88% | 39.600,00 |
| 01.07.2026 | 35,40 | 35,70 | 34,60 | 34,70 | -1,98% | - |
| 30.06.2026 | 34,70 | 36,10 | 34,60 | 35,40 | 2,61% | - |
| 29.06.2026 | 35,30 | 35,50 | 34,30 | 34,50 | -1,71% | - |
| 26.06.2026 | 34,50 | 35,10 | 33,90 | 35,10 | 1,15% | 2.100,00 |