17,820€
-0,34%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,06 | 18,13 | 17,71 | 17,75 | -1,77% | - |
| 21.11.2024 | 17,58 | 18,07 | 17,41 | 18,07 | 2,85% | - |
| 20.11.2024 | 17,73 | 17,81 | 17,50 | 17,57 | -0,40% | - |
| 19.11.2024 | 17,91 | 17,91 | 17,49 | 17,64 | -1,07% | - |
| 18.11.2024 | 17,61 | 17,89 | 17,54 | 17,83 | 1,48% | - |
| 15.11.2024 | 17,45 | 17,68 | 17,17 | 17,57 | 0,34% | - |
| 14.11.2024 | 17,53 | 18,40 | 17,49 | 17,51 | 1,16% | - |
| 13.11.2024 | 17,30 | 17,53 | 17,16 | 17,31 | -0,66% | - |
| 12.11.2024 | 17,74 | 17,97 | 17,18 | 17,42 | -2,63% | - |
| 11.11.2024 | 17,88 | 18,04 | 17,83 | 17,89 | 0,20% | 880,00 |
| 08.11.2024 | 17,55 | 17,86 | 17,46 | 17,86 | 1,48% | - |
| 07.11.2024 | 17,19 | 17,62 | 17,11 | 17,60 | 2,51% | - |
| 06.11.2024 | 17,09 | 17,54 | 17,07 | 17,17 | 0,82% | - |
| 05.11.2024 | 16,82 | 17,06 | 16,80 | 17,03 | 1,43% | - |
| 04.11.2024 | 16,98 | 17,13 | 16,77 | 16,79 | -0,74% | - |
| 01.11.2024 | 16,77 | 17,04 | 16,76 | 16,91 | 0,71% | 660,00 |
| 31.10.2024 | 16,66 | 16,83 | 16,61 | 16,79 | 0,33% | - |
| 30.10.2024 | 16,70 | 16,83 | 16,55 | 16,74 | 0,18% | - |
| 29.10.2024 | 16,77 | 16,84 | 16,63 | 16,71 | -0,30% | - |
| 28.10.2024 | 16,94 | 17,01 | 16,45 | 16,76 | -0,62% | - |
| 25.10.2024 | 16,62 | 16,93 | 16,58 | 16,86 | 1,44% | - |
| 24.10.2024 | 16,60 | 16,92 | 16,60 | 16,62 | 0,33% | - |
| 23.10.2024 | 16,86 | 16,89 | 16,56 | 16,57 | -1,72% | - |
| 22.10.2024 | 16,80 | 16,91 | 16,63 | 16,86 | 0,21% | - |
| 21.10.2024 | 16,93 | 17,04 | 16,75 | 16,82 | -0,27% | - |
| 18.10.2024 | 17,02 | 17,20 | 16,82 | 16,87 | -0,85% | - |
| 17.10.2024 | 16,87 | 17,08 | 16,83 | 17,01 | 0,77% | - |
| 16.10.2024 | 16,92 | 17,02 | 16,82 | 16,88 | -0,27% | - |
| 15.10.2024 | 17,17 | 17,23 | 16,88 | 16,93 | -1,57% | - |
| 14.10.2024 | 17,24 | 17,26 | 17,07 | 17,20 | -0,29% | - |
| 11.10.2024 | 17,11 | 17,26 | 17,02 | 17,25 | 0,67% | - |
| 10.10.2024 | 16,88 | 17,13 | 16,82 | 17,13 | 1,27% | - |
| 09.10.2024 | 16,89 | 16,95 | 16,75 | 16,92 | 0,09% | - |
| 08.10.2024 | 17,13 | 17,18 | 16,87 | 16,90 | -2,23% | - |
| 07.10.2024 | 17,30 | 17,37 | 17,16 | 17,29 | -0,35% | - |
| 04.10.2024 | 17,06 | 17,45 | 17,03 | 17,35 | 1,79% | - |
| 03.10.2024 | 16,60 | 17,09 | 16,60 | 17,04 | 2,22% | - |
| 02.10.2024 | 16,69 | 16,90 | 16,66 | 16,67 | -0,12% | - |
| 01.10.2024 | 16,48 | 16,75 | 16,37 | 16,69 | 1,55% | - |
| 30.09.2024 | 16,42 | 16,69 | 16,38 | 16,44 | 0,31% | - |
| 27.09.2024 | 16,41 | 16,46 | 16,18 | 16,39 | -0,09% | - |
| 26.09.2024 | 16,54 | 16,57 | 16,14 | 16,40 | 0,24% | - |
| 25.09.2024 | 16,60 | 16,69 | 16,33 | 16,36 | -1,98% | - |
| 24.09.2024 | 16,64 | 16,88 | 16,56 | 16,69 | 0,51% | - |
| 23.09.2024 | 16,56 | 16,62 | 16,36 | 16,61 | 0,67% | 300,00 |
| 20.09.2024 | 16,44 | 16,56 | 16,40 | 16,50 | -0,03% | - |
| 19.09.2024 | 16,34 | 16,56 | 16,31 | 16,50 | 1,73% | - |
| 18.09.2024 | 16,42 | 16,45 | 16,11 | 16,22 | -1,19% | - |
| 17.09.2024 | 16,38 | 16,53 | 16,34 | 16,42 | 0,21% | - |
| 16.09.2024 | 16,13 | 16,38 | 16,06 | 16,38 | 1,61% | - |
| 13.09.2024 | 16,13 | 16,25 | 16,07 | 16,12 | 0,16% | - |
| 12.09.2024 | 16,05 | 16,17 | 15,94 | 16,10 | 0,91% | - |
| 11.09.2024 | 15,86 | 16,08 | 15,81 | 15,95 | 0,25% | - |
| 10.09.2024 | 16,12 | 16,43 | 15,78 | 15,91 | -1,61% | - |
| 09.09.2024 | 16,05 | 16,27 | 16,04 | 16,17 | 0,87% | - |
| 06.09.2024 | 16,21 | 16,34 | 16,01 | 16,03 | -1,11% | - |
| 05.09.2024 | 16,42 | 16,46 | 16,02 | 16,21 | -1,49% | - |
| 04.09.2024 | 16,36 | 16,71 | 16,32 | 16,46 | -0,03% | - |
| 03.09.2024 | 16,88 | 17,05 | 16,43 | 16,46 | -2,69% | - |
| 02.09.2024 | 17,08 | 17,10 | 16,86 | 16,92 | -1,08% | - |
| 30.08.2024 | 17,02 | 17,14 | 16,97 | 17,10 | 2,46% | - |
| 29.08.2024 | 16,82 | 17,12 | 16,69 | 16,69 | -0,80% | - |
| 28.08.2024 | 16,87 | 16,98 | 16,77 | 16,83 | -0,18% | - |
| 27.08.2024 | 16,92 | 17,08 | 16,82 | 16,86 | -0,30% | - |
| 26.08.2024 | 16,77 | 16,92 | 16,71 | 16,91 | 0,77% | - |
| 23.08.2024 | 16,50 | 16,81 | 16,50 | 16,78 | 1,91% | - |
| 22.08.2024 | 16,77 | 16,86 | 16,44 | 16,46 | -1,97% | - |
| 21.08.2024 | 16,51 | 16,81 | 16,33 | 16,79 | 1,67% | - |
| 20.08.2024 | 16,75 | 16,85 | 16,51 | 16,52 | -1,43% | - |
| 19.08.2024 | 16,56 | 16,76 | 16,55 | 16,76 | 1,09% | 500,00 |
| 16.08.2024 | 16,73 | 16,79 | 16,56 | 16,58 | -0,75% | - |
| 15.08.2024 | 16,79 | 16,82 | 16,56 | 16,70 | -0,21% | - |
| 14.08.2024 | 16,48 | 16,81 | 16,39 | 16,74 | 1,67% | - |
| 13.08.2024 | 16,50 | 16,61 | 16,30 | 16,46 | 0,86% | - |
| 12.08.2024 | 16,29 | 16,49 | 16,25 | 16,32 | 0,43% | - |
| 09.08.2024 | 16,36 | 16,43 | 15,93 | 16,25 | -0,79% | - |
| 08.08.2024 | 14,29 | 16,63 | 14,28 | 16,38 | 16,83% | 1.161,00 |
| 07.08.2024 | 14,02 | 14,25 | 13,91 | 14,02 | 0,90% | - |
| 06.08.2024 | 13,93 | 14,13 | 13,72 | 13,90 | 0,62% | - |
| 05.08.2024 | 13,85 | 14,07 | 13,63 | 13,81 | -2,88% | - |
| 02.08.2024 | 14,65 | 14,78 | 13,90 | 14,22 | -3,76% | - |
| 01.08.2024 | 15,03 | 15,08 | 14,72 | 14,78 | -1,47% | - |
| 31.07.2024 | 14,94 | 15,06 | 14,92 | 15,00 | 1,25% | - |
| 30.07.2024 | 14,64 | 14,85 | 14,60 | 14,81 | 1,20% | - |
| 29.07.2024 | 14,72 | 14,87 | 14,58 | 14,64 | -0,34% | - |
| 26.07.2024 | 14,63 | 14,80 | 14,50 | 14,69 | 0,48% | - |
| 25.07.2024 | 14,39 | 14,72 | 14,29 | 14,62 | 1,39% | - |
| 24.07.2024 | 14,54 | 14,67 | 14,41 | 14,42 | -1,17% | - |
| 23.07.2024 | 14,71 | 14,73 | 14,58 | 14,59 | -1,02% | - |
| 22.07.2024 | 14,75 | 14,86 | 14,61 | 14,74 | 0,20% | - |
| 19.07.2024 | 14,76 | 14,79 | 14,58 | 14,71 | 0,00% | - |
| 18.07.2024 | 14,32 | 14,87 | 14,31 | 14,71 | 2,98% | - |
| 17.07.2024 | 14,27 | 14,53 | 14,24 | 14,28 | -0,56% | - |
| 16.07.2024 | 14,26 | 14,37 | 14,22 | 14,36 | 0,56% | - |
| 15.07.2024 | 14,25 | 14,41 | 14,22 | 14,28 | 0,04% | - |
| 12.07.2024 | 14,16 | 14,45 | 14,15 | 14,28 | 1,10% | - |
| 11.07.2024 | 14,03 | 14,18 | 13,94 | 14,12 | 0,61% | - |
| 10.07.2024 | 14,02 | 14,09 | 13,93 | 14,04 | 0,11% | - |
| 09.07.2024 | 14,09 | 14,14 | 13,92 | 14,02 | -0,36% | - |
| 08.07.2024 | 14,22 | 14,32 | 14,05 | 14,07 | -1,68% | - |