32,200€
0,28%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 32,22 | 32,53 | 31,98 | 32,21 | 0,31% | - |
| 30.07.2026 | 31,84 | 32,39 | 31,56 | 32,11 | 1,01% | 3.600,00 |
| 29.07.2026 | 31,24 | 32,22 | 31,20 | 31,79 | 1,99% | - |
| 28.07.2026 | 32,34 | 32,39 | 31,05 | 31,17 | -3,74% | 9.394,00 |
| 27.07.2026 | 33,18 | 33,39 | 32,21 | 32,38 | -3,31% | 11.280,00 |
| 24.07.2026 | 33,92 | 33,96 | 33,43 | 33,49 | -1,38% | - |
| 23.07.2026 | 33,05 | 34,09 | 33,03 | 33,96 | 2,54% | 70,00 |
| 22.07.2026 | 32,38 | 33,21 | 32,26 | 33,12 | 2,41% | 108,00 |
| 21.07.2026 | 32,55 | 32,62 | 31,88 | 32,34 | 0,19% | 11.300,00 |
| 20.07.2026 | 31,60 | 33,16 | 31,53 | 32,28 | 2,22% | 6.800,00 |
| 17.07.2026 | 31,61 | 31,96 | 31,41 | 31,58 | -0,88% | - |
| 16.07.2026 | 31,97 | 32,25 | 31,77 | 31,86 | -0,25% | 1.500,00 |
| 15.07.2026 | 32,12 | 32,24 | 31,74 | 31,94 | -0,28% | - |
| 14.07.2026 | 32,55 | 32,81 | 31,75 | 32,03 | -0,81% | 20.700,00 |
| 13.07.2026 | 31,50 | 32,37 | 31,44 | 32,29 | 2,41% | - |
| 10.07.2026 | 31,96 | 32,18 | 31,41 | 31,53 | -1,56% | - |
| 09.07.2026 | 32,72 | 33,28 | 31,97 | 32,03 | -2,44% | 176,00 |
| 08.07.2026 | 31,30 | 32,87 | 31,28 | 32,83 | 4,92% | 6.600,00 |
| 07.07.2026 | 31,19 | 31,65 | 31,17 | 31,29 | 0,00% | - |
| 06.07.2026 | 30,66 | 31,41 | 30,43 | 31,29 | 2,02% | 2.310,00 |
| 03.07.2026 | 30,06 | 30,76 | 30,03 | 30,67 | 2,40% | - |
| 02.07.2026 | 29,95 | 30,41 | 29,69 | 29,95 | -0,10% | - |
| 01.07.2026 | 30,36 | 30,44 | 29,80 | 29,98 | -1,28% | 1.045,00 |
| 30.06.2026 | 30,44 | 30,83 | 30,26 | 30,37 | -0,07% | - |
| 29.06.2026 | 30,90 | 30,92 | 30,12 | 30,39 | -0,98% | - |
| 26.06.2026 | 31,59 | 31,79 | 30,31 | 30,69 | -3,58% | 9.288,00 |
| 25.06.2026 | 32,16 | 32,20 | 31,44 | 31,83 | -0,56% | 80,00 |
| 24.06.2026 | 32,83 | 33,12 | 31,89 | 32,01 | -2,85% | 105,00 |
| 23.06.2026 | 32,50 | 33,09 | 32,31 | 32,95 | 0,76% | 21.000,00 |
| 22.06.2026 | 32,76 | 32,98 | 32,32 | 32,70 | -0,06% | - |
| 19.06.2026 | 32,13 | 32,83 | 32,09 | 32,72 | 1,61% | 16.000,00 |
| 18.06.2026 | 32,70 | 32,85 | 31,61 | 32,20 | -1,01% | - |
| 17.06.2026 | 32,57 | 33,01 | 32,14 | 32,53 | 0,09% | - |
| 16.06.2026 | 32,70 | 32,95 | 32,43 | 32,50 | -0,52% | 26.040,00 |
| 15.06.2026 | 33,61 | 33,67 | 32,44 | 32,67 | -3,40% | 10.886,00 |
| 12.06.2026 | 34,17 | 34,23 | 33,12 | 33,82 | -1,49% | 56.000,00 |
| 11.06.2026 | 33,35 | 34,63 | 33,28 | 34,33 | 3,22% | - |
| 10.06.2026 | 33,43 | 33,70 | 33,13 | 33,26 | -0,69% | - |
| 09.06.2026 | 33,44 | 33,72 | 33,04 | 33,49 | 0,21% | 550,00 |
| 08.06.2026 | 33,68 | 34,11 | 33,30 | 33,42 | -0,39% | - |
| 05.06.2026 | 33,53 | 34,27 | 33,51 | 33,55 | -0,30% | - |
| 04.06.2026 | 33,31 | 33,70 | 33,02 | 33,65 | 1,11% | 1.950,00 |
| 03.06.2026 | 33,26 | 33,61 | 33,20 | 33,28 | -0,03% | 5.000,00 |
| 02.06.2026 | 34,53 | 34,57 | 33,19 | 33,29 | -3,51% | - |
| 01.06.2026 | 32,88 | 34,58 | 32,74 | 34,50 | 5,50% | - |
| 29.05.2026 | 32,78 | 32,82 | 32,28 | 32,70 | 0,12% | - |
| 28.05.2026 | 33,00 | 33,33 | 32,57 | 32,66 | -0,94% | 13.800,00 |
| 27.05.2026 | 34,95 | 34,97 | 32,89 | 32,97 | -5,58% | 540,00 |
| 26.05.2026 | 34,25 | 34,99 | 34,23 | 34,92 | 1,54% | - |
| 25.05.2026 | 34,07 | 34,73 | 34,05 | 34,39 | -0,55% | 720,00 |
| 22.05.2026 | 35,16 | 35,22 | 34,56 | 34,58 | -1,73% | - |
| 21.05.2026 | 34,91 | 35,53 | 34,82 | 35,19 | 0,46% | - |
| 20.05.2026 | 35,23 | 36,00 | 34,57 | 35,03 | -0,88% | - |
| 19.05.2026 | 35,87 | 35,98 | 35,23 | 35,34 | -1,51% | - |
| 18.05.2026 | 35,43 | 36,05 | 35,31 | 35,88 | 0,56% | - |
| 15.05.2026 | 34,94 | 35,97 | 34,94 | 35,68 | 1,31% | - |
| 14.05.2026 | 35,26 | 35,51 | 34,85 | 35,22 | -0,03% | - |
| 13.05.2026 | 36,00 | 36,01 | 34,96 | 35,23 | -1,87% | - |
| 12.05.2026 | 35,61 | 36,52 | 35,33 | 35,90 | 0,22% | 4.100,00 |
| 11.05.2026 | 35,21 | 36,09 | 35,02 | 35,82 | 1,67% | - |
| 08.05.2026 | 35,58 | 36,12 | 34,22 | 35,23 | -0,96% | - |
| 07.05.2026 | 36,34 | 36,70 | 35,18 | 35,57 | 5,24% | - |
| 06.05.2026 | 37,02 | 37,06 | 33,70 | 33,80 | -7,88% | 1.000,00 |
| 05.05.2026 | 36,41 | 36,81 | 36,30 | 36,69 | 0,96% | - |
| 04.05.2026 | 36,80 | 36,86 | 35,96 | 36,34 | -0,33% | - |
| 30.04.2026 | 35,58 | 36,55 | 35,56 | 36,46 | 1,90% | 7.050,00 |
| 29.04.2026 | 36,10 | 36,65 | 35,69 | 35,78 | -0,67% | - |
| 28.04.2026 | 36,21 | 36,59 | 35,92 | 36,02 | -0,66% | - |
| 27.04.2026 | 36,19 | 37,01 | 35,94 | 36,26 | -0,17% | - |
| 24.04.2026 | 35,61 | 36,69 | 35,55 | 36,32 | 2,14% | - |
| 23.04.2026 | 35,28 | 35,98 | 35,15 | 35,56 | -0,08% | - |
| 22.04.2026 | 34,67 | 35,77 | 34,66 | 35,59 | 3,49% | 9.660,00 |
| 21.04.2026 | 34,81 | 34,81 | 34,24 | 34,39 | -0,98% | - |
| 20.04.2026 | 33,49 | 34,75 | 33,49 | 34,73 | 3,12% | - |
| 17.04.2026 | 35,33 | 35,41 | 33,61 | 33,68 | -5,50% | - |
| 16.04.2026 | 35,45 | 36,00 | 34,92 | 35,64 | 0,99% | - |
| 15.04.2026 | 35,97 | 36,05 | 35,06 | 35,29 | -2,24% | - |
| 14.04.2026 | 37,07 | 37,13 | 36,05 | 36,10 | -2,93% | - |
| 13.04.2026 | 36,85 | 37,39 | 36,85 | 37,19 | 1,45% | 130,00 |
| 10.04.2026 | 37,27 | 37,29 | 36,51 | 36,66 | -2,08% | 4.680,00 |
| 09.04.2026 | 35,53 | 37,61 | 35,47 | 37,44 | 4,79% | - |
| 08.04.2026 | 35,65 | 35,76 | 34,48 | 35,73 | -2,70% | 23.650,00 |
| 07.04.2026 | 35,45 | 36,96 | 35,40 | 36,72 | 3,41% | 420,00 |
| 02.04.2026 | 34,02 | 35,63 | 33,98 | 35,51 | 2,90% | - |
| 01.04.2026 | 34,99 | 35,21 | 34,18 | 34,51 | -1,99% | 6.400,00 |
| 31.03.2026 | 34,49 | 35,30 | 34,11 | 35,21 | 2,98% | 6.250,00 |
| 30.03.2026 | 34,54 | 34,89 | 33,95 | 34,19 | -0,15% | - |
| 27.03.2026 | 35,63 | 35,73 | 34,22 | 34,24 | -3,68% | - |
| 26.03.2026 | 34,60 | 35,98 | 34,47 | 35,55 | 2,16% | - |
| 25.03.2026 | 34,86 | 35,33 | 33,97 | 34,80 | -0,29% | - |
| 24.03.2026 | 33,46 | 35,08 | 33,46 | 34,90 | 3,50% | - |
| 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% | - |