21,310€
-0,98%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,72 | 21,72 | 21,33 | 21,35 | -0,79% | - |
| 14.10.2025 | 21,34 | 21,72 | 21,24 | 21,52 | 0,56% | - |
| 13.10.2025 | 21,27 | 21,62 | 21,16 | 21,40 | 1,09% | - |
| 10.10.2025 | 21,81 | 21,81 | 21,12 | 21,17 | -2,71% | - |
| 09.10.2025 | 21,67 | 22,00 | 21,67 | 21,76 | 0,55% | 50,00 |
| 08.10.2025 | 21,64 | 21,88 | 21,46 | 21,64 | 0,19% | - |
| 07.10.2025 | 21,44 | 21,78 | 21,38 | 21,60 | 0,47% | - |
| 06.10.2025 | 21,46 | 21,73 | 21,33 | 21,50 | 0,66% | 500,00 |
| 03.10.2025 | 21,53 | 21,81 | 21,36 | 21,36 | -0,28% | - |
| 02.10.2025 | 21,87 | 21,91 | 21,42 | 21,42 | -1,38% | - |
| 01.10.2025 | 21,77 | 21,94 | 21,69 | 21,72 | -0,32% | - |
| 30.09.2025 | 21,92 | 21,96 | 21,64 | 21,79 | -0,64% | - |
| 29.09.2025 | 22,19 | 22,30 | 21,92 | 21,93 | -0,45% | - |
| 26.09.2025 | 22,07 | 22,19 | 21,80 | 22,03 | -0,09% | - |
| 25.09.2025 | 21,97 | 22,07 | 21,70 | 22,05 | 0,50% | - |
| 24.09.2025 | 22,03 | 22,03 | 21,71 | 21,94 | 0,14% | - |
| 23.09.2025 | 21,71 | 21,94 | 21,67 | 21,91 | 2,48% | - |
| 22.09.2025 | 21,48 | 21,72 | 21,37 | 21,38 | -2,69% | - |
| 19.09.2025 | 21,95 | 21,99 | 21,93 | 21,97 | -0,05% | - |
| 18.09.2025 | 21,39 | 21,99 | 21,37 | 21,98 | 2,23% | - |
| 17.09.2025 | 21,74 | 21,77 | 21,35 | 21,50 | -0,97% | - |
| 16.09.2025 | 21,71 | 21,77 | 21,55 | 21,71 | 0,51% | - |
| 15.09.2025 | 21,97 | 21,99 | 21,60 | 21,60 | -1,95% | - |
| 12.09.2025 | 22,01 | 22,12 | 21,93 | 22,03 | 0,23% | - |
| 11.09.2025 | 21,79 | 22,28 | 21,79 | 21,98 | 0,55% | - |
| 10.09.2025 | 21,88 | 22,04 | 21,67 | 21,86 | -0,55% | - |
| 09.09.2025 | 21,83 | 22,07 | 21,72 | 21,98 | 0,59% | - |
| 08.09.2025 | 22,01 | 22,17 | 21,75 | 21,85 | 0,05% | - |
| 05.09.2025 | 22,62 | 22,68 | 21,80 | 21,84 | -3,23% | - |
| 04.09.2025 | 22,54 | 22,60 | 22,25 | 22,57 | 0,76% | - |
| 03.09.2025 | 23,34 | 23,46 | 22,40 | 22,40 | -3,70% | - |
| 02.09.2025 | 23,46 | 23,59 | 23,03 | 23,26 | -0,68% | - |
| 01.09.2025 | 23,33 | 23,58 | 23,24 | 23,42 | 0,52% | - |
| 29.08.2025 | 23,36 | 23,48 | 23,08 | 23,30 | -0,30% | - |
| 28.08.2025 | 23,40 | 23,49 | 23,06 | 23,37 | -0,13% | - |
| 27.08.2025 | 23,41 | 23,63 | 23,26 | 23,40 | -0,13% | - |
| 26.08.2025 | 23,31 | 23,54 | 23,19 | 23,43 | 0,04% | - |
| 25.08.2025 | 23,60 | 23,60 | 23,29 | 23,42 | -0,89% | - |
| 22.08.2025 | 23,44 | 23,67 | 23,38 | 23,63 | 0,72% | - |
| 21.08.2025 | 23,26 | 23,46 | 23,06 | 23,46 | 1,03% | 1.000,00 |
| 20.08.2025 | 22,94 | 23,23 | 22,80 | 23,22 | 1,53% | - |
| 19.08.2025 | 22,83 | 23,18 | 22,79 | 22,87 | 0,09% | 70,00 |
| 18.08.2025 | 22,54 | 22,87 | 22,24 | 22,85 | 1,60% | - |
| 15.08.2025 | 22,65 | 22,69 | 22,28 | 22,49 | -0,71% | 200,00 |
| 14.08.2025 | 22,40 | 22,69 | 22,12 | 22,65 | 1,43% | 113,00 |
| 13.08.2025 | 22,09 | 22,35 | 21,95 | 22,33 | 1,27% | 1.665,00 |
| 12.08.2025 | 21,77 | 22,07 | 21,53 | 22,05 | 1,57% | - |
| 11.08.2025 | 21,81 | 21,85 | 21,46 | 21,71 | -0,46% | 139,00 |
| 08.08.2025 | 21,54 | 22,09 | 21,54 | 21,81 | 0,74% | - |
| 07.08.2025 | 23,05 | 23,20 | 21,35 | 21,65 | -4,84% | - |
| 06.08.2025 | 22,45 | 22,94 | 22,43 | 22,75 | 1,43% | - |
| 05.08.2025 | 22,58 | 22,74 | 22,36 | 22,43 | -0,36% | - |
| 04.08.2025 | 22,89 | 22,91 | 22,32 | 22,51 | -0,71% | - |
| 01.08.2025 | 22,77 | 22,99 | 22,45 | 22,67 | -0,96% | - |
| 31.07.2025 | 23,05 | 23,09 | 22,63 | 22,89 | -0,39% | 300,00 |
| 30.07.2025 | 23,26 | 23,42 | 22,79 | 22,98 | -1,08% | 1.262,00 |
| 29.07.2025 | 22,67 | 23,55 | 22,52 | 23,23 | 3,71% | 180,00 |
| 28.07.2025 | 22,42 | 22,42 | 22,40 | 22,40 | 0,72% | 800,00 |
| 25.07.2025 | 22,04 | 22,24 | 22,04 | 22,24 | -1,24% | - |
| 24.07.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 0,09% | - |
| 23.07.2025 | 22,66 | 22,66 | 22,50 | 22,50 | 0,27% | - |
| 22.07.2025 | 22,40 | 22,44 | 22,38 | 22,44 | -0,44% | - |
| 21.07.2025 | 22,58 | 22,58 | 22,54 | 22,54 | -0,70% | - |
| 18.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,27% | - |
| 17.07.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -1,39% | - |
| 16.07.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,69% | - |
| 15.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,70% | - |
| 14.07.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,09% | - |
| 11.07.2025 | 23,06 | 23,06 | 22,98 | 22,98 | -0,78% | - |
| 10.07.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -0,43% | - |
| 09.07.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 1,84% | - |
| 08.07.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -0,09% | - |
| 04.07.2025 | 22,70 | 22,86 | 22,70 | 22,86 | -0,26% | - |
| 03.07.2025 | 22,62 | 22,92 | 22,62 | 22,92 | 1,69% | - |
| 02.07.2025 | 22,48 | 22,54 | 22,48 | 22,54 | 0,45% | - |
| 01.07.2025 | 22,52 | 22,52 | 22,38 | 22,44 | 0,27% | - |
| 30.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,09% | - |
| 27.06.2025 | 22,34 | 22,36 | 22,34 | 22,36 | 0,54% | - |
| 26.06.2025 | 22,12 | 22,24 | 22,08 | 22,24 | 0,18% | - |
| 25.06.2025 | 22,54 | 22,54 | 22,20 | 22,20 | -0,80% | 200,00 |
| 24.06.2025 | 22,60 | 22,60 | 22,38 | 22,38 | -1,67% | - |
| 23.06.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -0,61% | - |
| 20.06.2025 | 23,26 | 23,26 | 22,90 | 22,90 | -0,87% | - |
| 19.06.2025 | 23,26 | 23,26 | 23,10 | 23,10 | 0,52% | - |
| 18.06.2025 | 23,04 | 23,04 | 22,98 | 22,98 | 0,70% | - |
| 17.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,80% | - |
| 16.06.2025 | 22,18 | 22,96 | 22,18 | 22,64 | 0,27% | 100,00 |
| 13.06.2025 | 22,22 | 22,74 | 22,22 | 22,58 | 0,71% | - |
| 12.06.2025 | 21,88 | 22,42 | 21,88 | 22,42 | 2,09% | - |
| 11.06.2025 | 22,04 | 22,16 | 21,96 | 21,96 | -0,54% | - |
| 10.06.2025 | 21,78 | 22,14 | 21,78 | 22,08 | 0,91% | - |
| 09.06.2025 | 21,28 | 21,88 | 21,28 | 21,88 | 3,60% | - |
| 06.06.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,19% | - |
| 05.06.2025 | 21,02 | 21,10 | 21,02 | 21,08 | -1,68% | - |
| 04.06.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 3,08% | - |
| 03.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,19% | - |
| 02.06.2025 | 20,08 | 20,84 | 20,08 | 20,84 | 3,27% | - |
| 30.05.2025 | 20,16 | 20,22 | 20,16 | 20,18 | -0,69% | - |
| 29.05.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 2,26% | - |
| 28.05.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 2,90% | - |