22,480€
-0,53%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 1,05% | - |
| 26.05.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 1,49% | - |
| 23.05.2025 | 19,01 | 19,01 | 18,83 | 18,83 | -0,79% | - |
| 22.05.2025 | 18,92 | 19,13 | 18,90 | 18,98 | -0,63% | - |
| 21.05.2025 | 18,83 | 19,10 | 18,83 | 19,10 | 0,37% | - |
| 20.05.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 2,81% | - |
| 19.05.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -0,32% | - |
| 16.05.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -0,75% | - |
| 15.05.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -2,25% | - |
| 14.05.2025 | 18,85 | 19,27 | 18,85 | 19,14 | 2,74% | - |
| 13.05.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -2,10% | - |
| 12.05.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,16% | - |
| 09.05.2025 | 18,91 | 19,06 | 18,91 | 19,00 | 1,77% | 1.200,00 |
| 08.05.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 0,54% | - |
| 07.05.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 1,36% | - |
| 06.05.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,93% | - |
| 05.05.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,43% | - |
| 02.05.2025 | 18,35 | 18,76 | 18,35 | 18,76 | 2,68% | - |
| 30.04.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,11% | - |
| 29.04.2025 | 18,17 | 18,31 | 18,17 | 18,29 | 0,94% | - |
| 28.04.2025 | 18,00 | 18,12 | 18,00 | 18,12 | 2,66% | - |
| 25.04.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,85% | - |
| 24.04.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,46% | - |
| 23.04.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,64% | - |
| 22.04.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 1,66% | - |
| 17.04.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 1,63% | - |
| 16.04.2025 | 16,52 | 16,59 | 16,52 | 16,59 | -1,66% | - |
| 15.04.2025 | 16,06 | 16,87 | 16,06 | 16,87 | 3,43% | - |
| 14.04.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 2,45% | - |
| 11.04.2025 | 15,91 | 16,00 | 15,91 | 15,92 | -13,34% | - |
| 10.04.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 12,29% | - |
| 09.04.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -5,05% | - |
| 08.04.2025 | 16,95 | 17,23 | 16,95 | 17,23 | 6,23% | 262,00 |
| 07.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -6,78% | - |
| 04.04.2025 | 18,72 | 18,72 | 17,40 | 17,40 | -7,89% | 10,00 |
| 03.04.2025 | 19,35 | 19,35 | 18,89 | 18,89 | -3,82% | 25,00 |
| 02.04.2025 | 19,52 | 19,64 | 19,52 | 19,64 | -0,41% | 20,00 |
| 01.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,60% | - |
| 31.03.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -1,76% | - |
| 28.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,29% | - |
| 27.03.2025 | 20,12 | 20,34 | 20,12 | 20,34 | 1,29% | 600,00 |
| 26.03.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 0,85% | - |
| 24.03.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -1,04% | - |