45,050€
0,33%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,63 | 45,53 | 44,60 | 44,95 | 0,73% | - |
| 16.05.2024 | 44,40 | 45,13 | 42,05 | 44,63 | 0,51% | - |
| 15.05.2024 | 45,05 | 45,08 | 44,20 | 44,40 | -1,39% | - |
| 14.05.2024 | 43,98 | 45,03 | 43,95 | 45,03 | 2,33% | - |
| 13.05.2024 | 44,53 | 44,53 | 43,60 | 44,00 | -0,85% | - |
| 10.05.2024 | 43,85 | 45,00 | 43,70 | 44,38 | 1,20% | - |
| 09.05.2024 | 42,98 | 43,88 | 42,93 | 43,85 | 1,86% | - |
| 08.05.2024 | 42,80 | 43,08 | 42,53 | 43,05 | 0,53% | - |
| 07.05.2024 | 43,10 | 43,13 | 41,85 | 42,83 | -0,70% | - |
| 06.05.2024 | 42,40 | 43,13 | 41,30 | 43,13 | 1,65% | - |
| 03.05.2024 | 43,03 | 43,18 | 42,10 | 42,43 | -1,34% | - |
| 02.05.2024 | 43,60 | 44,13 | 42,58 | 43,00 | -4,66% | - |
| 30.04.2024 | 45,93 | 46,53 | 43,75 | 45,10 | -1,80% | - |
| 29.04.2024 | 45,93 | 46,33 | 45,58 | 45,93 | 0,05% | 200,00 |
| 26.04.2024 | 46,48 | 47,10 | 45,78 | 45,90 | -0,65% | 42,00 |
| 25.04.2024 | 46,45 | 46,65 | 46,03 | 46,20 | -0,70% | 170,00 |
| 24.04.2024 | 47,18 | 47,20 | 46,13 | 46,53 | -1,06% | 20,00 |
| 23.04.2024 | 47,98 | 48,05 | 46,50 | 47,03 | -1,67% | 300,00 |
| 22.04.2024 | 47,33 | 47,85 | 46,65 | 47,83 | 1,76% | 75,00 |
| 19.04.2024 | 46,38 | 47,93 | 46,28 | 47,00 | 0,27% | 250,00 |
| 18.04.2024 | 47,70 | 47,85 | 45,00 | 46,88 | -1,21% | - |
| 17.04.2024 | 46,78 | 48,05 | 45,00 | 47,45 | 0,90% | - |
| 16.04.2024 | 47,68 | 48,13 | 46,38 | 47,03 | -1,47% | - |
| 15.04.2024 | 48,50 | 48,93 | 46,60 | 47,73 | -0,93% | - |
| 12.04.2024 | 46,90 | 48,88 | 46,55 | 48,18 | 2,83% | - |
| 11.04.2024 | 47,43 | 47,98 | 46,13 | 46,85 | -1,06% | - |
| 10.04.2024 | 45,63 | 47,43 | 42,60 | 47,35 | 4,01% | 300,00 |
| 09.04.2024 | 44,73 | 45,65 | 44,38 | 45,53 | 2,19% | 69,00 |
| 08.04.2024 | 45,23 | 45,23 | 44,25 | 44,55 | -1,49% | - |
| 05.04.2024 | 44,38 | 45,35 | 44,13 | 45,23 | 2,38% | - |
| 04.04.2024 | 45,05 | 45,08 | 43,80 | 44,18 | -1,94% | 50,00 |
| 03.04.2024 | 44,98 | 45,18 | 44,13 | 45,05 | -0,33% | 35,00 |
| 02.04.2024 | 43,93 | 45,25 | 43,93 | 45,20 | 2,84% | - |
| 28.03.2024 | 45,20 | 45,23 | 43,63 | 43,95 | -2,87% | 25,00 |
| 27.03.2024 | 45,28 | 45,33 | 44,70 | 45,25 | -0,06% | - |
| 26.03.2024 | 45,28 | 46,38 | 44,58 | 45,28 | 0,11% | - |
| 25.03.2024 | 45,20 | 45,33 | 44,33 | 45,23 | 2,20% | - |
| 22.03.2024 | 43,58 | 44,40 | 43,38 | 44,25 | 1,20% | - |
| 21.03.2024 | 43,83 | 44,48 | 42,33 | 43,73 | 0,11% | - |
| 20.03.2024 | 42,65 | 44,93 | 42,08 | 43,68 | 1,57% | - |
| 19.03.2024 | 41,75 | 43,05 | 41,45 | 43,00 | 2,93% | - |
| 18.03.2024 | 41,70 | 42,15 | 41,45 | 41,78 | 0,30% | - |
| 15.03.2024 | 41,60 | 42,00 | 41,20 | 41,65 | -0,06% | 50,00 |
| 14.03.2024 | 41,60 | 41,70 | 41,35 | 41,68 | 0,12% | - |
| 13.03.2024 | 41,20 | 41,98 | 40,93 | 41,63 | 0,97% | - |
| 12.03.2024 | 41,15 | 41,38 | 40,50 | 41,23 | 0,49% | - |
| 11.03.2024 | 41,13 | 42,28 | 40,40 | 41,03 | -0,12% | - |
| 08.03.2024 | 42,30 | 42,30 | 41,08 | 41,08 | -2,95% | - |
| 07.03.2024 | 41,55 | 45,25 | 41,13 | 42,33 | 1,38% | - |
| 06.03.2024 | 41,53 | 43,55 | 40,00 | 41,75 | 0,72% | - |
| 05.03.2024 | 41,43 | 41,58 | 41,05 | 41,45 | 0,06% | - |
| 04.03.2024 | 42,03 | 42,23 | 41,15 | 41,43 | -1,60% | - |
| 01.03.2024 | 41,90 | 43,25 | 41,65 | 42,10 | 0,66% | - |
| 29.02.2024 | 41,40 | 41,83 | 41,18 | 41,83 | 1,21% | - |
| 28.02.2024 | 41,73 | 42,13 | 41,20 | 41,33 | -1,02% | - |
| 27.02.2024 | 41,75 | 41,98 | 41,13 | 41,75 | -0,60% | - |
| 26.02.2024 | 41,68 | 42,10 | 41,03 | 42,00 | 0,66% | - |
| 23.02.2024 | 41,95 | 42,00 | 41,15 | 41,73 | -0,71% | - |
| 22.02.2024 | 41,80 | 42,58 | 39,75 | 42,03 | 1,08% | 60,00 |
| 21.02.2024 | 41,95 | 42,05 | 41,38 | 41,58 | -0,95% | 20,00 |
| 20.02.2024 | 42,33 | 42,48 | 41,70 | 41,98 | -0,89% | - |
| 19.02.2024 | 42,33 | 42,83 | 42,18 | 42,35 | 0,12% | - |
| 16.02.2024 | 42,33 | 42,73 | 39,20 | 42,30 | 0,00% | - |
| 15.02.2024 | 41,58 | 42,33 | 41,43 | 42,30 | 1,87% | 200,00 |
| 14.02.2024 | 41,60 | 41,78 | 41,35 | 41,53 | 0,00% | 48,00 |
| 13.02.2024 | 41,73 | 42,25 | 41,48 | 41,53 | -0,60% | 1.125,00 |
| 12.02.2024 | 41,78 | 42,68 | 41,73 | 41,78 | 0,24% | - |
| 09.02.2024 | 42,20 | 42,50 | 41,55 | 41,68 | -1,24% | - |
| 08.02.2024 | 42,73 | 42,78 | 41,05 | 42,20 | -1,11% | 1.600,00 |
| 07.02.2024 | 43,58 | 43,60 | 42,33 | 42,68 | -2,12% | - |
| 06.02.2024 | 42,95 | 46,20 | 42,83 | 43,60 | 1,75% | - |
| 05.02.2024 | 43,73 | 44,03 | 42,70 | 42,85 | -2,06% | - |
| 02.02.2024 | 44,28 | 44,80 | 43,60 | 43,75 | -1,13% | - |
| 01.02.2024 | 43,73 | 48,78 | 43,63 | 44,25 | 1,49% | - |
| 31.01.2024 | 43,88 | 44,43 | 43,53 | 43,60 | -0,68% | - |
| 30.01.2024 | 45,50 | 54,35 | 42,50 | 43,90 | -3,57% | 50,00 |
| 29.01.2024 | 46,50 | 47,40 | 45,08 | 45,53 | -2,25% | - |
| 26.01.2024 | 44,73 | 46,63 | 44,70 | 46,58 | 3,85% | - |
| 25.01.2024 | 44,93 | 45,03 | 44,50 | 44,85 | -0,06% | - |
| 24.01.2024 | 44,58 | 45,20 | 44,15 | 44,88 | 0,96% | - |
| 23.01.2024 | 44,13 | 44,85 | 43,45 | 44,45 | 1,14% | - |
| 22.01.2024 | 44,13 | 44,18 | 42,95 | 43,95 | -0,57% | - |
| 19.01.2024 | 44,03 | 45,60 | 43,90 | 44,20 | 0,63% | 55,00 |
| 18.01.2024 | 43,78 | 44,25 | 42,05 | 43,93 | 0,63% | - |
| 17.01.2024 | 43,58 | 43,88 | 42,05 | 43,65 | -0,46% | 50,00 |
| 16.01.2024 | 43,70 | 44,05 | 43,23 | 43,85 | -0,06% | - |
| 15.01.2024 | 43,73 | 43,90 | 42,05 | 43,88 | 0,63% | - |
| 12.01.2024 | 42,65 | 43,73 | 42,15 | 43,60 | 2,41% | - |
| 11.01.2024 | 43,23 | 48,78 | 42,10 | 42,58 | -0,99% | - |
| 10.01.2024 | 42,80 | 43,08 | 42,10 | 43,00 | 0,35% | - |
| 09.01.2024 | 43,58 | 43,98 | 42,10 | 42,85 | -1,83% | - |
| 08.01.2024 | 43,68 | 44,15 | 43,25 | 43,65 | -0,68% | - |
| 05.01.2024 | 43,30 | 44,10 | 42,88 | 43,95 | 1,38% | - |
| 04.01.2024 | 42,63 | 43,40 | 42,00 | 43,35 | 1,88% | - |
| 03.01.2024 | 42,90 | 43,70 | 42,15 | 42,55 | -0,87% | - |
| 02.01.2024 | 44,28 | 44,68 | 42,83 | 42,93 | -2,88% | - |
| 29.12.2023 | 43,30 | 44,30 | 43,30 | 44,20 | 2,31% | - |
| 28.12.2023 | 44,18 | 44,23 | 43,15 | 43,20 | -2,04% | - |
| 27.12.2023 | 42,88 | 44,15 | 41,35 | 44,10 | 3,04% | - |
| 22.12.2023 | 42,95 | 45,73 | 42,58 | 42,80 | -0,81% | - |