31,575€
3,52%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,05 | 31,70 | 30,40 | 31,58 | 0,96% | 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% | - |
| 11.02.2025 | 34,18 | 34,23 | 33,70 | 33,90 | -1,02% | - |
| 10.02.2025 | 34,63 | 34,80 | 33,70 | 34,25 | -0,87% | 100,00 |
| 07.02.2025 | 33,68 | 34,80 | 33,65 | 34,55 | 2,75% | - |
| 06.02.2025 | 33,35 | 35,25 | 33,35 | 33,63 | 0,00% | - |
| 05.02.2025 | 34,23 | 38,10 | 33,20 | 33,63 | -1,90% | 115,00 |
| 04.02.2025 | 34,73 | 35,55 | 34,10 | 34,28 | -0,94% | 40,00 |
| 03.02.2025 | 33,83 | 34,80 | 33,35 | 34,60 | 0,29% | 50,00 |
| 31.01.2025 | 34,33 | 34,93 | 34,33 | 34,50 | 0,44% | - |
| 30.01.2025 | 34,98 | 36,00 | 34,05 | 34,35 | -1,51% | 1.000,00 |
| 29.01.2025 | 34,45 | 34,95 | 34,00 | 34,88 | 1,68% | - |
| 28.01.2025 | 34,30 | 35,03 | 33,90 | 34,30 | -0,36% | - |
| 27.01.2025 | 35,85 | 35,85 | 34,10 | 34,43 | -2,96% | - |
| 24.01.2025 | 36,33 | 36,38 | 34,73 | 35,48 | -2,34% | 100,00 |
| 23.01.2025 | 36,90 | 38,43 | 35,60 | 36,33 | -1,76% | 260,00 |
| 22.01.2025 | 34,90 | 37,23 | 34,45 | 36,98 | 6,02% | 565,00 |
| 21.01.2025 | 34,30 | 35,03 | 34,10 | 34,88 | 1,53% | 320,00 |
| 20.01.2025 | 33,90 | 34,40 | 33,30 | 34,35 | 1,40% | - |
| 17.01.2025 | 32,55 | 34,08 | 32,35 | 33,88 | 4,39% | - |
| 16.01.2025 | 32,83 | 33,05 | 32,05 | 32,45 | -1,07% | 200,00 |
| 15.01.2025 | 33,30 | 33,55 | 32,20 | 32,80 | -1,65% | 200,00 |
| 14.01.2025 | 33,03 | 33,95 | 31,75 | 33,35 | 1,75% | 125,00 |
| 13.01.2025 | 32,33 | 32,88 | 31,95 | 32,78 | 1,63% | 40,00 |
| 10.01.2025 | 31,88 | 32,53 | 31,80 | 32,25 | 1,10% | - |
| 09.01.2025 | 31,98 | 32,20 | 31,80 | 31,90 | -0,47% | - |
| 08.01.2025 | 31,75 | 32,48 | 31,68 | 32,05 | 1,02% | - |
| 07.01.2025 | 31,83 | 32,45 | 31,25 | 31,73 | -0,31% | - |
| 06.01.2025 | 31,88 | 32,13 | 30,90 | 31,83 | 0,32% | 120,00 |
| 03.01.2025 | 31,10 | 32,50 | 31,10 | 31,73 | 2,17% | - |
| 02.01.2025 | 29,93 | 31,43 | 29,55 | 31,05 | 4,63% | - |
| 30.12.2024 | 29,30 | 29,93 | 29,30 | 29,68 | 0,51% | 8,00 |
| 27.12.2024 | 28,60 | 29,63 | 28,35 | 29,53 | 3,23% | - |
| 23.12.2024 | 28,20 | 28,63 | 27,20 | 28,60 | 1,42% | - |
| 20.12.2024 | 28,53 | 28,53 | 27,20 | 28,20 | -1,66% | - |
| 19.12.2024 | 28,90 | 29,15 | 27,75 | 28,68 | -0,86% | - |
| 18.12.2024 | 29,25 | 29,38 | 28,63 | 28,93 | -1,03% | - |
| 17.12.2024 | 29,70 | 29,75 | 29,05 | 29,23 | -1,68% | - |
| 16.12.2024 | 30,03 | 30,10 | 29,55 | 29,73 | -1,08% | - |
| 13.12.2024 | 30,13 | 30,75 | 29,93 | 30,05 | 0,00% | - |
| 12.12.2024 | 29,90 | 30,65 | 29,88 | 30,05 | 0,33% | - |
| 11.12.2024 | 30,33 | 30,50 | 29,75 | 29,95 | -0,91% | - |
| 10.12.2024 | 30,50 | 30,60 | 30,13 | 30,23 | -1,14% | 45,00 |
| 09.12.2024 | 29,90 | 30,68 | 29,45 | 30,58 | 1,49% | - |
| 06.12.2024 | 30,53 | 30,68 | 29,98 | 30,13 | -1,55% | - |
| 05.12.2024 | 30,78 | 30,85 | 30,50 | 30,60 | -0,49% | - |
| 04.12.2024 | 29,60 | 30,98 | 29,25 | 30,75 | 3,80% | 110,00 |
| 03.12.2024 | 29,18 | 29,90 | 28,70 | 29,63 | 1,54% | 25,00 |
| 02.12.2024 | 29,20 | 29,30 | 28,65 | 29,18 | -0,68% | - |
| 29.11.2024 | 28,75 | 29,48 | 28,75 | 29,38 | 1,21% | - |
| 28.11.2024 | 28,70 | 29,15 | 28,55 | 29,03 | 1,57% | - |