30,050€
-0,74%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 30,20 | 30,23 | 29,60 | 29,68 | -1,98% | - |
| 03.07.2025 | 30,30 | 30,53 | 29,53 | 30,28 | 0,00% | - |
| 02.07.2025 | 29,73 | 30,35 | 29,33 | 30,28 | 2,11% | - |
| 01.07.2025 | 30,23 | 30,23 | 29,15 | 29,65 | -1,82% | - |
| 30.06.2025 | 30,38 | 30,45 | 30,10 | 30,20 | 0,58% | - |
| 27.06.2025 | 30,15 | 31,00 | 29,73 | 30,03 | -0,33% | - |
| 26.06.2025 | 29,85 | 30,28 | 29,55 | 30,13 | 1,01% | - |
| 25.06.2025 | 29,28 | 30,53 | 29,28 | 29,83 | 2,05% | - |
| 24.06.2025 | 30,30 | 30,45 | 28,90 | 29,23 | -2,34% | - |
| 23.06.2025 | 29,90 | 30,48 | 29,28 | 29,93 | 0,50% | - |
| 20.06.2025 | 30,05 | 30,15 | 27,90 | 29,78 | 0,17% | - |
| 19.06.2025 | 30,03 | 30,33 | 29,58 | 29,73 | -1,49% | - |
| 18.06.2025 | 30,75 | 30,88 | 29,35 | 30,18 | -1,15% | - |
| 17.06.2025 | 30,25 | 30,73 | 29,83 | 30,53 | -0,33% | - |
| 16.06.2025 | 30,75 | 30,93 | 30,00 | 30,63 | 0,41% | - |
| 13.06.2025 | 30,88 | 31,35 | 29,90 | 30,50 | -1,05% | 296,00 |
| 12.06.2025 | 30,48 | 30,90 | 29,25 | 30,83 | 0,82% | - |
| 11.06.2025 | 30,75 | 31,13 | 30,43 | 30,58 | -0,65% | 196,00 |
| 10.06.2025 | 30,13 | 30,83 | 28,35 | 30,78 | 2,16% | - |
| 09.06.2025 | 29,95 | 30,23 | 27,95 | 30,13 | 0,50% | - |
| 06.06.2025 | 30,00 | 30,18 | 28,85 | 29,98 | -0,58% | - |
| 05.06.2025 | 30,60 | 30,78 | 29,35 | 30,15 | -1,47% | - |
| 04.06.2025 | 31,05 | 31,15 | 28,90 | 30,60 | -1,21% | - |
| 03.06.2025 | 30,90 | 31,05 | 27,00 | 30,98 | -1,35% | 100,00 |
| 02.06.2025 | 30,60 | 31,48 | 30,03 | 31,40 | 2,78% | - |
| 30.05.2025 | 30,88 | 31,13 | 30,20 | 30,55 | -0,81% | - |
| 29.05.2025 | 31,38 | 31,38 | 30,43 | 30,80 | -0,81% | - |
| 28.05.2025 | 30,95 | 33,15 | 29,50 | 31,05 | 0,16% | 150,00 |
| 27.05.2025 | 31,20 | 31,85 | 30,78 | 31,00 | -0,72% | - |
| 26.05.2025 | 32,18 | 32,28 | 30,63 | 31,23 | -1,89% | - |
| 23.05.2025 | 31,63 | 32,28 | 30,90 | 31,83 | 0,71% | - |
| 22.05.2025 | 32,63 | 32,63 | 31,33 | 31,60 | -2,69% | - |
| 21.05.2025 | 32,48 | 32,95 | 32,25 | 32,48 | -1,29% | 100,00 |
| 20.05.2025 | 33,15 | 33,20 | 32,65 | 32,90 | -0,23% | - |
| 19.05.2025 | 33,13 | 33,15 | 32,00 | 32,98 | -0,23% | - |
| 16.05.2025 | 32,70 | 33,28 | 31,15 | 33,05 | 0,99% | 100,00 |
| 15.05.2025 | 32,88 | 33,05 | 32,23 | 32,73 | -0,83% | 23,00 |
| 14.05.2025 | 33,33 | 34,15 | 32,53 | 33,00 | -0,98% | 150,00 |
| 13.05.2025 | 32,93 | 33,88 | 32,15 | 33,33 | 0,53% | - |
| 12.05.2025 | 32,30 | 33,65 | 31,95 | 33,15 | 3,51% | - |
| 09.05.2025 | 30,80 | 32,05 | 30,65 | 32,03 | 4,23% | - |
| 08.05.2025 | 30,48 | 31,33 | 30,38 | 30,73 | -4,43% | - |
| 07.05.2025 | 32,03 | 32,50 | 27,90 | 32,15 | 0,70% | - |
| 06.05.2025 | 31,98 | 32,23 | 31,20 | 31,93 | 0,55% | - |
| 05.05.2025 | 31,93 | 32,23 | 30,85 | 31,75 | -0,94% | - |
| 02.05.2025 | 31,48 | 32,28 | 27,90 | 32,05 | 2,23% | 40,00 |
| 30.04.2025 | 31,73 | 31,73 | 31,13 | 31,35 | -0,16% | - |
| 29.04.2025 | 31,73 | 31,95 | 31,08 | 31,40 | -0,79% | - |
| 28.04.2025 | 31,50 | 32,40 | 31,45 | 31,65 | 0,16% | - |
| 25.04.2025 | 31,05 | 31,70 | 30,40 | 31,60 | 1,04% | 70,00 |
| 24.04.2025 | 30,73 | 31,28 | 29,45 | 31,28 | 1,62% | - |
| 23.04.2025 | 31,05 | 31,18 | 29,10 | 30,78 | 0,65% | - |
| 22.04.2025 | 30,13 | 30,60 | 29,80 | 30,58 | 1,07% | 600,00 |
| 17.04.2025 | 31,50 | 31,55 | 29,80 | 30,25 | -2,81% | - |
| 16.04.2025 | 31,30 | 31,85 | 30,60 | 31,13 | -1,27% | - |
| 15.04.2025 | 30,88 | 31,68 | 30,20 | 31,53 | 2,02% | 650,00 |
| 14.04.2025 | 30,45 | 31,23 | 29,45 | 30,90 | 1,98% | - |
| 11.04.2025 | 29,90 | 30,40 | 29,18 | 30,30 | 1,76% | - |
| 10.04.2025 | 31,65 | 32,53 | 29,03 | 29,78 | -7,10% | - |
| 09.04.2025 | 28,95 | 34,20 | 27,90 | 32,05 | 10,23% | - |
| 08.04.2025 | 29,73 | 30,63 | 28,73 | 29,08 | -0,68% | - |
| 07.04.2025 | 29,43 | 30,03 | 25,35 | 29,28 | -4,33% | 215,00 |
| 04.04.2025 | 32,98 | 33,05 | 29,75 | 30,60 | -7,20% | - |
| 03.04.2025 | 35,10 | 35,15 | 32,90 | 32,98 | -6,85% | - |
| 02.04.2025 | 36,55 | 49,25 | 35,03 | 35,40 | -3,21% | - |
| 01.04.2025 | 35,63 | 36,65 | 35,00 | 36,58 | 2,74% | 50,00 |
| 31.03.2025 | 35,90 | 36,00 | 34,93 | 35,60 | -1,73% | - |
| 28.03.2025 | 36,90 | 37,23 | 36,08 | 36,23 | -2,29% | - |
| 27.03.2025 | 36,75 | 37,30 | 36,20 | 37,08 | 0,61% | - |
| 26.03.2025 | 36,75 | 49,40 | 36,58 | 36,85 | 0,07% | - |
| 25.03.2025 | 36,23 | 37,30 | 35,65 | 36,83 | 1,59% | - |
| 24.03.2025 | 36,43 | 36,63 | 35,65 | 36,25 | 0,21% | - |
| 21.03.2025 | 35,13 | 42,05 | 34,90 | 36,18 | 4,40% | - |
| 20.03.2025 | 35,65 | 36,50 | 33,95 | 34,65 | -4,22% | - |
| 19.03.2025 | 36,10 | 49,45 | 35,65 | 36,18 | 0,28% | - |
| 18.03.2025 | 35,83 | 37,10 | 34,50 | 36,08 | 0,77% | - |
| 17.03.2025 | 34,30 | 35,90 | 34,28 | 35,80 | 3,92% | - |
| 14.03.2025 | 33,58 | 34,85 | 32,50 | 34,45 | 3,14% | - |
| 13.03.2025 | 34,53 | 34,55 | 33,20 | 33,40 | -3,33% | - |
| 12.03.2025 | 33,68 | 35,90 | 32,55 | 34,55 | 3,44% | - |
| 11.03.2025 | 34,70 | 35,20 | 33,40 | 33,40 | -3,47% | - |
| 10.03.2025 | 34,58 | 34,95 | 33,00 | 34,60 | -0,29% | - |
| 07.03.2025 | 33,05 | 34,98 | 33,05 | 34,70 | 4,75% | - |
| 06.03.2025 | 33,15 | 35,43 | 32,80 | 33,13 | -0,38% | - |
| 05.03.2025 | 32,63 | 33,63 | 32,25 | 33,25 | 2,86% | - |
| 04.03.2025 | 34,03 | 35,80 | 32,13 | 32,33 | -5,07% | - |
| 03.03.2025 | 34,98 | 35,00 | 33,40 | 34,05 | -2,16% | - |
| 28.02.2025 | 34,60 | 35,10 | 33,35 | 34,80 | 0,43% | - |
| 27.02.2025 | 35,20 | 35,38 | 34,20 | 34,65 | -1,70% | - |
| 26.02.2025 | 35,10 | 35,75 | 34,60 | 35,25 | 0,28% | 600,00 |
| 25.02.2025 | 35,25 | 35,80 | 34,60 | 35,15 | -0,21% | 1.785,00 |
| 24.02.2025 | 35,63 | 35,85 | 34,58 | 35,23 | -0,35% | - |
| 21.02.2025 | 34,75 | 35,68 | 34,55 | 35,35 | 1,87% | 75,00 |
| 20.02.2025 | 34,28 | 35,20 | 34,28 | 34,70 | 1,31% | - |
| 19.02.2025 | 35,15 | 35,35 | 34,03 | 34,25 | -2,56% | 500,00 |
| 18.02.2025 | 35,23 | 35,83 | 35,03 | 35,15 | -0,28% | 125,00 |
| 17.02.2025 | 34,68 | 35,68 | 34,58 | 35,25 | 1,44% | 300,00 |
| 14.02.2025 | 34,20 | 36,45 | 34,00 | 34,75 | 1,83% | - |
| 13.02.2025 | 33,68 | 36,43 | 33,63 | 34,13 | 1,41% | - |
| 12.02.2025 | 33,88 | 36,28 | 32,65 | 33,65 | -0,74% | - |