33,480€
-0,53%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 32,14 | 33,75 | 32,06 | 33,72 | 3,06% | 9.600,00 |
| 20.03.2026 | 34,73 | 34,93 | 32,65 | 32,72 | -6,03% | - |
| 19.03.2026 | 33,16 | 35,03 | 33,08 | 34,82 | 4,88% | - |
| 18.03.2026 | 33,45 | 33,78 | 33,12 | 33,20 | 0,27% | - |
| 17.03.2026 | 32,91 | 33,32 | 32,25 | 33,11 | 0,12% | 14.100,00 |
| 16.03.2026 | 32,68 | 33,15 | 32,26 | 33,07 | 1,63% | 71.746,00 |
| 13.03.2026 | 32,74 | 33,20 | 32,47 | 32,54 | -0,67% | - |
| 12.03.2026 | 33,73 | 33,79 | 32,36 | 32,76 | -2,79% | 21.000,00 |
| 11.03.2026 | 32,94 | 33,79 | 32,66 | 33,70 | 2,62% | - |
| 10.03.2026 | 32,24 | 33,34 | 32,17 | 32,84 | 1,89% | - |
| 09.03.2026 | 30,06 | 32,60 | 29,94 | 32,23 | 4,00% | - |
| 06.03.2026 | 31,18 | 31,22 | 30,20 | 30,99 | -0,19% | - |
| 05.03.2026 | 31,26 | 31,59 | 30,73 | 31,05 | -1,37% | - |
| 04.03.2026 | 31,38 | 31,60 | 31,04 | 31,48 | -0,44% | 540,00 |
| 03.03.2026 | 31,81 | 31,92 | 30,51 | 31,62 | -1,59% | - |
| 02.03.2026 | 32,11 | 33,23 | 31,36 | 32,13 | -0,96% | 8.240,00 |
| 27.02.2026 | 32,47 | 32,66 | 32,12 | 32,44 | -0,12% | - |
| 26.02.2026 | 32,20 | 32,92 | 31,74 | 32,48 | 0,71% | - |
| 25.02.2026 | 32,21 | 32,64 | 31,84 | 32,25 | 0,16% | 810,00 |
| 24.02.2026 | 31,17 | 32,24 | 31,17 | 32,20 | 3,30% | - |
| 23.02.2026 | 30,97 | 31,21 | 30,76 | 31,17 | 0,26% | - |
| 20.02.2026 | 31,00 | 31,09 | 30,63 | 31,09 | 0,39% | 350,00 |
| 19.02.2026 | 30,84 | 31,40 | 30,80 | 30,97 | 0,52% | - |
| 18.02.2026 | 30,35 | 31,19 | 30,35 | 30,81 | 1,52% | - |
| 17.02.2026 | 30,38 | 30,65 | 30,19 | 30,35 | -0,46% | - |
| 16.02.2026 | 29,93 | 30,68 | 29,74 | 30,49 | 1,97% | - |
| 13.02.2026 | 29,40 | 30,09 | 29,40 | 29,90 | 1,70% | - |
| 12.02.2026 | 29,93 | 30,43 | 29,16 | 29,40 | -1,67% | - |
| 11.02.2026 | 29,58 | 29,97 | 29,40 | 29,90 | 1,22% | 3.100,00 |
| 10.02.2026 | 29,57 | 29,88 | 29,46 | 29,54 | -0,14% | - |
| 09.02.2026 | 29,51 | 29,78 | 29,21 | 29,58 | 0,34% | - |
| 06.02.2026 | 28,94 | 29,53 | 28,67 | 29,48 | 1,90% | - |
| 05.02.2026 | 29,67 | 29,69 | 28,83 | 28,93 | -2,16% | - |
| 04.02.2026 | 30,31 | 30,73 | 29,45 | 29,57 | -2,02% | - |
| 03.02.2026 | 29,96 | 30,33 | 29,70 | 30,18 | 1,00% | - |
| 02.02.2026 | 29,16 | 29,97 | 28,20 | 29,88 | -1,16% | 9.200,00 |
| 30.01.2026 | 30,77 | 30,83 | 30,05 | 30,23 | -2,14% | - |
| 29.01.2026 | 30,57 | 31,47 | 30,24 | 30,89 | 0,55% | - |
| 28.01.2026 | 31,23 | 31,39 | 30,46 | 30,72 | -0,52% | - |
| 27.01.2026 | 30,56 | 31,07 | 30,54 | 30,88 | 1,51% | - |
| 26.01.2026 | 31,04 | 31,04 | 30,37 | 30,42 | -0,39% | 8.200,00 |
| 23.01.2026 | 30,36 | 30,77 | 30,10 | 30,54 | 0,66% | 985,00 |
| 22.01.2026 | 30,04 | 30,41 | 29,75 | 30,34 | 1,20% | - |
| 21.01.2026 | 29,31 | 30,15 | 29,29 | 29,98 | 2,57% | 720,00 |
| 20.01.2026 | 28,75 | 29,39 | 28,25 | 29,23 | 1,35% | - |
| 19.01.2026 | 28,29 | 28,86 | 28,17 | 28,84 | 0,10% | - |
| 16.01.2026 | 28,23 | 28,82 | 27,94 | 28,81 | 2,31% | 2.200,00 |
| 15.01.2026 | 26,95 | 28,56 | 26,82 | 28,16 | 4,96% | 4.390,00 |
| 14.01.2026 | 26,59 | 26,91 | 26,57 | 26,83 | 0,90% | - |
| 13.01.2026 | 26,35 | 26,73 | 26,21 | 26,59 | 0,87% | - |
| 12.01.2026 | 25,66 | 26,37 | 25,60 | 26,36 | 2,81% | - |
| 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% | - |