25,640€
1,67%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,28 | 25,70 | 25,25 | 25,64 | 1,54% | 5.400,00 |
| 08.01.2026 | 25,12 | 25,26 | 25,03 | 25,25 | 0,20% | - |
| 07.01.2026 | 24,94 | 25,35 | 24,30 | 25,20 | 1,04% | 8.424,00 |
| 06.01.2026 | 25,53 | 25,75 | 24,93 | 24,94 | -2,04% | - |
| 05.01.2026 | 24,98 | 25,56 | 24,94 | 25,46 | 3,16% | 6.360,00 |
| 02.01.2026 | 24,52 | 24,81 | 24,44 | 24,68 | 1,31% | - |
| 30.12.2025 | 24,43 | 24,56 | 24,35 | 24,36 | 0,25% | - |
| 29.12.2025 | 24,37 | 24,58 | 24,30 | 24,30 | -0,74% | - |
| 23.12.2025 | 24,60 | 24,63 | 24,43 | 24,48 | -0,45% | - |
| 22.12.2025 | 24,35 | 24,69 | 24,34 | 24,59 | 0,74% | - |
| 19.12.2025 | 24,40 | 24,59 | 24,33 | 24,41 | 0,12% | - |
| 18.12.2025 | 24,12 | 24,46 | 23,60 | 24,38 | 1,04% | - |
| 17.12.2025 | 23,95 | 24,46 | 23,93 | 24,13 | 1,39% | - |
| 16.12.2025 | 24,14 | 24,18 | 23,68 | 23,80 | -1,86% | 524,00 |
| 15.12.2025 | 24,30 | 24,49 | 24,02 | 24,25 | -0,04% | - |
| 12.12.2025 | 24,39 | 24,54 | 23,91 | 24,26 | 0,08% | - |
| 11.12.2025 | 24,37 | 24,50 | 24,16 | 24,24 | -1,30% | - |
| 10.12.2025 | 24,59 | 24,88 | 24,54 | 24,56 | 0,24% | - |
| 09.12.2025 | 24,79 | 24,82 | 24,37 | 24,50 | -1,29% | - |
| 08.12.2025 | 24,94 | 25,11 | 24,78 | 24,82 | -0,16% | - |
| 05.12.2025 | 25,00 | 25,26 | 24,86 | 24,86 | -0,52% | - |
| 04.12.2025 | 24,75 | 25,04 | 24,64 | 24,99 | 1,67% | - |
| 03.12.2025 | 24,61 | 24,82 | 24,46 | 24,58 | 0,90% | - |
| 02.12.2025 | 24,81 | 24,95 | 24,30 | 24,36 | -1,62% | 250,00 |
| 01.12.2025 | 24,87 | 24,91 | 24,39 | 24,76 | 0,08% | - |
| 28.11.2025 | 24,76 | 24,84 | 24,55 | 24,74 | 1,23% | 400,00 |
| 27.11.2025 | 24,60 | 25,05 | 24,44 | 24,44 | -0,73% | 60,00 |
| 26.11.2025 | 24,45 | 24,71 | 24,37 | 24,62 | -0,40% | - |
| 25.11.2025 | 24,25 | 24,72 | 24,08 | 24,72 | 2,15% | 19,00 |
| 24.11.2025 | 24,18 | 24,40 | 23,81 | 24,20 | 0,37% | - |
| 21.11.2025 | 24,36 | 24,36 | 23,70 | 24,11 | -1,91% | - |
| 20.11.2025 | 24,38 | 24,71 | 24,26 | 24,58 | 1,82% | - |
| 19.11.2025 | 24,49 | 24,72 | 24,09 | 24,14 | -1,79% | - |
| 18.11.2025 | 24,39 | 24,62 | 24,20 | 24,58 | -0,77% | - |
| 17.11.2025 | 24,80 | 25,16 | 24,73 | 24,77 | -0,48% | - |
| 14.11.2025 | 24,19 | 24,90 | 23,97 | 24,89 | 2,85% | - |
| 13.11.2025 | 22,46 | 24,24 | 22,46 | 24,20 | 8,62% | - |
| 12.11.2025 | 22,30 | 22,71 | 22,26 | 22,28 | -0,09% | 2.000,00 |
| 11.11.2025 | 21,91 | 22,42 | 21,77 | 22,30 | 2,20% | - |
| 10.11.2025 | 22,25 | 22,27 | 21,78 | 21,82 | 0,55% | - |
| 07.11.2025 | 21,83 | 22,27 | 21,62 | 21,70 | -0,78% | - |
| 06.11.2025 | 22,06 | 22,16 | 21,63 | 21,87 | -0,77% | - |
| 05.11.2025 | 21,86 | 22,21 | 21,82 | 22,04 | 0,64% | - |
| 04.11.2025 | 22,11 | 22,13 | 21,79 | 21,90 | -1,62% | - |
| 03.11.2025 | 22,42 | 22,57 | 21,97 | 22,26 | -0,27% | - |
| 31.10.2025 | 22,90 | 22,99 | 22,32 | 22,32 | -2,19% | - |
| 30.10.2025 | 22,87 | 22,95 | 22,52 | 22,82 | 1,06% | - |
| 29.10.2025 | 22,21 | 22,94 | 22,11 | 22,58 | 1,67% | - |
| 28.10.2025 | 22,24 | 22,32 | 21,83 | 22,21 | -0,22% | - |
| 27.10.2025 | 22,34 | 22,48 | 22,10 | 22,26 | 0,00% | - |
| 24.10.2025 | 22,42 | 22,62 | 22,19 | 22,26 | 0,54% | - |
| 23.10.2025 | 21,88 | 22,54 | 21,84 | 22,14 | 3,36% | - |
| 22.10.2025 | 21,14 | 21,89 | 21,14 | 21,42 | 1,09% | - |
| 21.10.2025 | 21,37 | 21,53 | 21,12 | 21,19 | -0,94% | - |
| 20.10.2025 | 21,36 | 21,61 | 21,30 | 21,39 | 0,71% | - |
| 17.10.2025 | 21,19 | 21,35 | 20,71 | 21,24 | -0,84% | 10.122,00 |
| 16.10.2025 | 21,25 | 21,56 | 21,17 | 21,42 | 0,56% | - |
| 15.10.2025 | 21,72 | 21,72 | 21,30 | 21,30 | -1,02% | - |
| 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% | - |