47,025€
-1,52%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 47,75 | 47,95 | 46,58 | 47,03 | -1,52% | 250,00 |
| 22.04.2024 | 46,93 | 47,83 | 46,65 | 47,75 | 1,76% | 90,00 |
| 19.04.2024 | 46,68 | 47,93 | 46,43 | 46,93 | 0,11% | 33,00 |
| 18.04.2024 | 47,48 | 47,78 | 46,20 | 46,88 | -1,16% | 25,00 |
| 17.04.2024 | 47,03 | 48,05 | 46,60 | 47,43 | 0,85% | 675,00 |
| 16.04.2024 | 47,78 | 48,13 | 46,60 | 47,03 | -1,52% | 175,00 |
| 15.04.2024 | 48,45 | 48,88 | 47,23 | 47,75 | -1,24% | 470,00 |
| 12.04.2024 | 46,83 | 48,83 | 46,43 | 48,35 | 3,26% | - |
| 11.04.2024 | 47,28 | 47,98 | 46,10 | 46,83 | -0,95% | 178,00 |
| 10.04.2024 | 45,60 | 47,40 | 44,23 | 47,28 | 3,67% | 104,00 |
| 09.04.2024 | 44,58 | 45,68 | 44,48 | 45,60 | 2,30% | 160,00 |
| 08.04.2024 | 45,13 | 45,23 | 44,40 | 44,58 | -1,22% | 321,00 |
| 05.04.2024 | 44,30 | 45,20 | 44,08 | 45,13 | 1,98% | 45,00 |
| 04.04.2024 | 45,00 | 45,05 | 43,93 | 44,25 | -1,78% | 30,00 |
| 03.04.2024 | 45,10 | 45,13 | 44,15 | 45,05 | -0,11% | 28,00 |
| 02.04.2024 | 44,05 | 45,23 | 44,00 | 45,10 | 2,38% | 445,00 |
| 28.03.2024 | 45,23 | 45,23 | 43,63 | 44,05 | -2,60% | 475,00 |
| 27.03.2024 | 45,30 | 45,35 | 44,73 | 45,23 | -0,17% | 441,00 |
| 26.03.2024 | 45,18 | 45,43 | 44,55 | 45,30 | 0,22% | 325,00 |
| 25.03.2024 | 44,30 | 45,35 | 44,30 | 45,20 | 2,03% | 976,00 |
| 22.03.2024 | 43,73 | 44,43 | 43,38 | 44,30 | 1,32% | 402,00 |
| 21.03.2024 | 43,58 | 44,45 | 43,23 | 43,73 | 0,34% | 271,00 |
| 20.03.2024 | 42,85 | 44,93 | 41,93 | 43,58 | 1,57% | 1.341,00 |
| 19.03.2024 | 41,80 | 42,95 | 41,53 | 42,90 | 2,63% | 381,00 |
| 18.03.2024 | 41,60 | 42,18 | 41,43 | 41,80 | 0,54% | 200,00 |
| 15.03.2024 | 41,60 | 41,98 | 41,20 | 41,58 | -0,06% | - |
| 14.03.2024 | 41,60 | 41,68 | 41,28 | 41,60 | 0,00% | - |
| 13.03.2024 | 41,20 | 41,60 | 40,93 | 41,60 | 0,97% | - |
| 12.03.2024 | 41,00 | 41,40 | 40,48 | 41,20 | 0,49% | 12,00 |
| 11.03.2024 | 41,23 | 41,63 | 40,38 | 41,00 | -0,55% | 182,00 |
| 08.03.2024 | 42,35 | 42,35 | 41,18 | 41,23 | -2,54% | - |
| 07.03.2024 | 41,65 | 42,63 | 41,08 | 42,30 | 1,50% | 250,00 |
| 06.03.2024 | 41,48 | 42,55 | 41,20 | 41,68 | 0,42% | 6,00 |
| 05.03.2024 | 41,43 | 41,60 | 41,08 | 41,50 | 0,18% | 30,00 |
| 04.03.2024 | 42,10 | 42,20 | 41,23 | 41,43 | -1,60% | - |
| 01.03.2024 | 41,78 | 42,28 | 41,60 | 42,10 | 0,78% | 462,00 |
| 29.02.2024 | 41,28 | 41,83 | 41,18 | 41,78 | 1,27% | 53,00 |
| 28.02.2024 | 41,75 | 42,03 | 41,20 | 41,25 | -1,26% | 103,00 |
| 27.02.2024 | 41,88 | 41,95 | 41,15 | 41,78 | -0,48% | 34,00 |
| 26.02.2024 | 41,73 | 42,05 | 41,00 | 41,98 | 0,66% | 100,00 |
| 23.02.2024 | 41,93 | 41,95 | 41,05 | 41,70 | -0,54% | 143,00 |
| 22.02.2024 | 41,55 | 42,58 | 41,48 | 41,93 | 0,90% | - |
| 21.02.2024 | 41,95 | 42,05 | 41,35 | 41,55 | -0,95% | - |
| 20.02.2024 | 42,38 | 42,38 | 41,73 | 41,95 | -1,00% | - |
| 19.02.2024 | 42,33 | 42,80 | 42,18 | 42,38 | 0,12% | 60,00 |
| 16.02.2024 | 42,30 | 42,73 | 42,20 | 42,33 | 0,06% | - |
| 15.02.2024 | 41,58 | 42,30 | 41,50 | 42,30 | 1,74% | 130,00 |
| 14.02.2024 | 41,60 | 41,78 | 41,38 | 41,58 | -0,12% | 185,00 |
| 13.02.2024 | 41,80 | 42,28 | 41,55 | 41,63 | -0,36% | 350,00 |
| 12.02.2024 | 41,75 | 42,40 | 41,73 | 41,78 | 0,06% | 79,00 |
| 09.02.2024 | 42,25 | 42,48 | 41,53 | 41,75 | -1,18% | 279,00 |
| 08.02.2024 | 42,70 | 42,78 | 41,53 | 42,25 | -1,05% | 147,00 |
| 07.02.2024 | 43,55 | 43,60 | 42,35 | 42,70 | -1,95% | 167,00 |
| 06.02.2024 | 42,95 | 44,73 | 42,80 | 43,55 | 1,52% | 17,00 |
| 05.02.2024 | 43,73 | 43,95 | 42,73 | 42,90 | -1,83% | - |
| 02.02.2024 | 44,33 | 44,80 | 43,58 | 43,70 | -1,52% | 43,00 |
| 01.02.2024 | 43,70 | 44,55 | 43,70 | 44,38 | 1,54% | 211,00 |
| 31.01.2024 | 43,93 | 44,40 | 43,53 | 43,70 | -0,51% | - |
| 30.01.2024 | 45,55 | 45,55 | 43,78 | 43,93 | -3,46% | 355,00 |
| 29.01.2024 | 46,53 | 47,48 | 45,00 | 45,50 | -2,20% | 30,00 |
| 26.01.2024 | 44,80 | 46,58 | 44,70 | 46,53 | 3,79% | - |
| 25.01.2024 | 44,85 | 44,98 | 44,48 | 44,83 | -0,11% | 112,00 |
| 24.01.2024 | 44,40 | 45,15 | 44,10 | 44,88 | 1,01% | 2,00 |
| 23.01.2024 | 44,00 | 44,65 | 43,43 | 44,43 | 0,97% | 40,00 |
| 22.01.2024 | 44,18 | 44,18 | 43,45 | 44,00 | -0,28% | 70,00 |
| 19.01.2024 | 43,95 | 45,55 | 43,85 | 44,13 | 0,34% | 110,00 |
| 18.01.2024 | 43,70 | 44,25 | 43,48 | 43,98 | 0,63% | 30,00 |
| 17.01.2024 | 43,83 | 43,90 | 42,88 | 43,70 | -0,34% | 346,00 |
| 16.01.2024 | 43,90 | 44,05 | 43,20 | 43,85 | -0,11% | - |
| 15.01.2024 | 43,63 | 43,95 | 43,13 | 43,90 | 0,86% | 70,00 |
| 12.01.2024 | 42,53 | 43,80 | 42,20 | 43,53 | 2,35% | - |
| 11.01.2024 | 42,98 | 43,30 | 42,30 | 42,53 | -1,10% | 93,00 |
| 10.01.2024 | 42,85 | 43,10 | 42,45 | 43,00 | 0,35% | - |
| 09.01.2024 | 43,63 | 43,83 | 42,85 | 42,85 | -1,78% | - |
| 08.01.2024 | 44,00 | 44,15 | 43,25 | 43,63 | -0,91% | 70,00 |
| 05.01.2024 | 43,28 | 44,10 | 42,95 | 44,03 | 1,67% | 6,00 |
| 04.01.2024 | 42,48 | 43,38 | 42,45 | 43,30 | 1,94% | 74,00 |
| 03.01.2024 | 42,93 | 43,58 | 42,20 | 42,48 | -1,11% | 2,00 |
| 02.01.2024 | 44,28 | 44,80 | 42,90 | 42,95 | -2,88% | 282,00 |
| 29.12.2023 | 43,30 | 44,38 | 43,30 | 44,23 | 2,14% | 40,00 |
| 28.12.2023 | 43,93 | 44,13 | 43,23 | 43,30 | -1,48% | 472,00 |
| 27.12.2023 | 42,83 | 44,18 | 42,83 | 43,95 | 2,99% | 154,00 |
| 22.12.2023 | 43,05 | 43,23 | 42,53 | 42,68 | -0,87% | 117,00 |
| 21.12.2023 | 42,75 | 43,15 | 42,40 | 43,05 | 0,58% | - |
| 20.12.2023 | 42,70 | 43,35 | 42,48 | 42,80 | 0,23% | 245,00 |
| 19.12.2023 | 43,18 | 43,20 | 41,80 | 42,70 | -1,04% | 452,00 |
| 18.12.2023 | 42,10 | 43,38 | 42,00 | 43,15 | 2,62% | 440,00 |
| 15.12.2023 | 41,80 | 42,85 | 41,73 | 42,05 | 0,96% | 775,00 |
| 14.12.2023 | 41,25 | 42,10 | 40,95 | 41,65 | 0,97% | 690,00 |
| 13.12.2023 | 40,25 | 41,38 | 40,13 | 41,25 | 2,42% | 56,00 |
| 12.12.2023 | 41,28 | 41,35 | 40,15 | 40,28 | -2,30% | 119,00 |
| 11.12.2023 | 40,98 | 41,40 | 40,68 | 41,23 | 0,61% | 100,00 |
| 08.12.2023 | 41,05 | 41,45 | 40,78 | 40,98 | -0,18% | 127,00 |
| 07.12.2023 | 40,63 | 41,35 | 40,58 | 41,05 | 1,05% | 240,00 |
| 06.12.2023 | 41,38 | 41,43 | 40,58 | 40,63 | -1,57% | 353,00 |
| 05.12.2023 | 40,50 | 41,38 | 40,30 | 41,28 | 1,85% | 145,00 |
| 04.12.2023 | 41,33 | 41,48 | 40,03 | 40,53 | -2,05% | 282,00 |
| 01.12.2023 | 41,75 | 41,85 | 40,73 | 41,38 | -0,66% | 236,00 |
| 30.11.2023 | 42,08 | 42,08 | 40,23 | 41,65 | -0,83% | 94,00 |
| 29.11.2023 | 41,85 | 42,50 | 41,25 | 42,00 | 0,36% | 219,00 |