14,120€
-0,18%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,23 | 14,26 | 14,09 | 14,13 | -0,14% | 4.258,00 |
| 25.04.2024 | 14,26 | 14,37 | 14,06 | 14,15 | -1,08% | 2.148,00 |
| 24.04.2024 | 14,46 | 14,50 | 14,25 | 14,30 | -0,66% | 3.873,00 |
| 23.04.2024 | 14,58 | 14,62 | 14,36 | 14,40 | -1,23% | 3.976,00 |
| 22.04.2024 | 14,64 | 14,68 | 14,46 | 14,58 | 0,28% | 2.006,00 |
| 19.04.2024 | 14,32 | 14,68 | 14,28 | 14,54 | 0,94% | 5.934,00 |
| 18.04.2024 | 14,49 | 14,51 | 14,18 | 14,40 | 0,00% | 5.619,00 |
| 17.04.2024 | 14,12 | 14,45 | 14,07 | 14,40 | 1,52% | 3.818,00 |
| 16.04.2024 | 13,95 | 14,32 | 13,90 | 14,19 | -3,50% | 12.273,00 |
| 15.04.2024 | 14,31 | 14,93 | 14,30 | 14,70 | -0,57% | 14.286,00 |
| 12.04.2024 | 14,75 | 14,94 | 14,67 | 14,79 | 0,41% | 5.572,00 |
| 11.04.2024 | 14,77 | 14,86 | 14,57 | 14,73 | -0,24% | 2.406,00 |
| 10.04.2024 | 14,83 | 14,87 | 14,68 | 14,76 | -0,24% | 1.732,00 |
| 09.04.2024 | 14,85 | 14,91 | 14,73 | 14,80 | -0,40% | 3.337,00 |
| 08.04.2024 | 14,82 | 15,02 | 14,80 | 14,86 | 0,41% | 5.098,00 |
| 05.04.2024 | 14,67 | 14,84 | 14,63 | 14,80 | 1,68% | 8.416,00 |
| 04.04.2024 | 14,86 | 14,94 | 14,38 | 14,55 | -1,99% | 10.992,00 |
| 03.04.2024 | 14,89 | 14,98 | 14,71 | 14,85 | 0,03% | 2.462,00 |
| 02.04.2024 | 14,78 | 14,98 | 14,66 | 14,84 | 0,30% | 4.067,00 |
| 28.03.2024 | 14,61 | 14,87 | 14,53 | 14,80 | 1,09% | 2.576,00 |
| 27.03.2024 | 14,70 | 14,70 | 14,48 | 14,64 | 0,03% | 560,00 |
| 26.03.2024 | 14,66 | 14,71 | 14,54 | 14,63 | 0,31% | 10.523,00 |
| 25.03.2024 | 14,32 | 14,64 | 14,21 | 14,59 | 2,17% | 4.882,00 |
| 22.03.2024 | 14,15 | 14,37 | 14,12 | 14,28 | 0,71% | 2.790,00 |
| 21.03.2024 | 14,18 | 14,25 | 14,00 | 14,18 | 0,28% | 3.302,00 |
| 20.03.2024 | 14,00 | 14,14 | 13,99 | 14,14 | 0,82% | 2.731,00 |
| 19.03.2024 | 13,97 | 14,17 | 13,93 | 14,02 | 0,18% | 3.252,00 |
| 18.03.2024 | 13,95 | 14,06 | 13,82 | 14,00 | 0,36% | 2.944,00 |
| 15.03.2024 | 13,81 | 13,99 | 13,80 | 13,95 | 1,09% | 2.292,00 |
| 14.03.2024 | 13,84 | 13,94 | 13,75 | 13,80 | -0,25% | 4.817,00 |
| 13.03.2024 | 13,60 | 13,89 | 13,60 | 13,83 | 1,69% | 2.862,00 |
| 12.03.2024 | 13,87 | 13,88 | 13,51 | 13,60 | -1,63% | 6.695,00 |
| 11.03.2024 | 13,85 | 13,90 | 13,68 | 13,83 | -0,22% | 5.100,00 |
| 08.03.2024 | 13,84 | 13,98 | 13,81 | 13,86 | 0,91% | 2.141,00 |
| 07.03.2024 | 13,78 | 13,98 | 13,69 | 13,73 | -0,58% | 6.552,00 |
| 06.03.2024 | 13,71 | 13,84 | 13,64 | 13,81 | 1,02% | 4.581,00 |
| 05.03.2024 | 13,73 | 13,77 | 13,56 | 13,67 | -0,51% | 6.337,00 |
| 04.03.2024 | 13,64 | 13,85 | 13,58 | 13,74 | 0,81% | 15.430,00 |
| 01.03.2024 | 13,28 | 13,74 | 13,02 | 13,63 | 3,61% | 22.753,00 |
| 29.02.2024 | 12,89 | 13,43 | 12,87 | 13,16 | 2,21% | 8.761,00 |
| 28.02.2024 | 12,99 | 13,18 | 12,84 | 12,87 | -0,92% | 2.201,00 |
| 27.02.2024 | 12,83 | 13,06 | 12,82 | 12,99 | 1,17% | 5.709,00 |
| 26.02.2024 | 12,69 | 12,89 | 12,64 | 12,84 | 0,98% | 11.341,00 |
| 23.02.2024 | 12,61 | 12,77 | 12,60 | 12,72 | 0,75% | 3.046,00 |
| 22.02.2024 | 12,69 | 12,82 | 12,40 | 12,62 | -0,04% | 8.034,00 |
| 21.02.2024 | 12,38 | 12,64 | 12,33 | 12,63 | 2,10% | 1.774,00 |
| 20.02.2024 | 12,46 | 12,50 | 12,30 | 12,37 | -0,88% | 2.337,00 |
| 19.02.2024 | 12,47 | 12,58 | 12,44 | 12,48 | 0,08% | 8.279,00 |
| 16.02.2024 | 12,45 | 12,54 | 12,37 | 12,47 | 0,32% | 4.479,00 |
| 15.02.2024 | 12,25 | 12,44 | 12,24 | 12,43 | 1,51% | 9.346,00 |
| 14.02.2024 | 12,13 | 12,25 | 12,09 | 12,24 | 1,16% | 3.105,00 |
| 13.02.2024 | 12,24 | 12,34 | 12,02 | 12,10 | -1,10% | 5.482,00 |
| 12.02.2024 | 11,96 | 12,32 | 11,92 | 12,24 | 2,21% | 8.451,00 |
| 09.02.2024 | 11,85 | 12,06 | 11,85 | 11,97 | 1,14% | 14.799,00 |
| 08.02.2024 | 11,83 | 11,92 | 11,74 | 11,84 | 0,13% | 7.280,00 |
| 07.02.2024 | 11,87 | 11,92 | 11,76 | 11,82 | -0,46% | 1.033,00 |
| 06.02.2024 | 11,76 | 11,89 | 11,72 | 11,88 | 1,06% | 3.959,00 |
| 05.02.2024 | 11,74 | 11,79 | 11,66 | 11,75 | -0,21% | 5.122,00 |
| 02.02.2024 | 11,88 | 11,99 | 11,73 | 11,78 | -0,76% | 5.721,00 |
| 01.02.2024 | 11,81 | 11,91 | 11,75 | 11,87 | 0,47% | 4.461,00 |
| 31.01.2024 | 11,82 | 11,92 | 11,81 | 11,81 | -0,21% | 2.540,00 |
| 30.01.2024 | 12,00 | 12,04 | 11,82 | 11,84 | -1,46% | 7.623,00 |
| 29.01.2024 | 12,10 | 12,22 | 11,96 | 12,01 | -0,95% | 4.603,00 |
| 26.01.2024 | 12,17 | 12,24 | 12,08 | 12,13 | -0,74% | 4.380,00 |
| 25.01.2024 | 12,52 | 12,58 | 12,04 | 12,22 | -2,40% | 13.549,00 |
| 24.01.2024 | 12,44 | 12,58 | 12,40 | 12,52 | 0,85% | 2.305,00 |
| 23.01.2024 | 12,37 | 12,45 | 12,24 | 12,41 | 0,61% | 2.054,00 |
| 22.01.2024 | 12,27 | 12,35 | 12,20 | 12,34 | 0,57% | 3.913,00 |
| 19.01.2024 | 12,31 | 12,37 | 12,16 | 12,27 | -0,37% | 893,00 |
| 18.01.2024 | 12,21 | 12,31 | 12,15 | 12,31 | 0,94% | 5.376,00 |
| 17.01.2024 | 12,37 | 12,38 | 12,14 | 12,20 | -2,24% | 3.365,00 |
| 16.01.2024 | 12,39 | 12,53 | 12,35 | 12,48 | 0,28% | 1.043,00 |
| 15.01.2024 | 12,61 | 12,66 | 12,36 | 12,44 | -1,15% | 3.472,00 |
| 12.01.2024 | 12,44 | 12,63 | 12,40 | 12,59 | 1,33% | 1.685,00 |
| 11.01.2024 | 12,57 | 12,62 | 12,33 | 12,42 | -0,76% | 4.793,00 |
| 10.01.2024 | 12,66 | 12,74 | 12,38 | 12,52 | -0,87% | 4.310,00 |
| 09.01.2024 | 12,58 | 12,69 | 12,53 | 12,63 | 0,24% | 3.053,00 |
| 08.01.2024 | 12,65 | 12,69 | 12,46 | 12,60 | -0,71% | 10.904,00 |
| 05.01.2024 | 12,61 | 12,70 | 12,46 | 12,69 | 0,71% | 14.395,00 |
| 04.01.2024 | 12,58 | 12,69 | 12,55 | 12,60 | 0,20% | 10.284,00 |
| 03.01.2024 | 12,66 | 12,69 | 12,54 | 12,57 | -0,75% | 10.035,00 |
| 02.01.2024 | 12,58 | 12,75 | 12,54 | 12,67 | 0,88% | 11.144,00 |
| 29.12.2023 | 12,59 | 12,63 | 12,36 | 12,56 | -0,08% | 8.362,00 |
| 28.12.2023 | 12,64 | 12,66 | 12,48 | 12,57 | -0,32% | 10.831,00 |
| 27.12.2023 | 12,43 | 12,66 | 12,42 | 12,61 | 1,90% | 12.221,00 |
| 22.12.2023 | 12,23 | 12,41 | 12,21 | 12,37 | 0,73% | 2.286,00 |
| 21.12.2023 | 12,16 | 12,36 | 12,14 | 12,28 | 1,28% | 9.017,00 |
| 20.12.2023 | 12,19 | 12,30 | 12,12 | 12,13 | -0,49% | 3.545,00 |
| 19.12.2023 | 12,12 | 12,21 | 11,96 | 12,19 | 0,62% | 2.570,00 |
| 18.12.2023 | 12,03 | 12,20 | 11,98 | 12,11 | 0,79% | 11.672,00 |
| 15.12.2023 | 12,27 | 12,36 | 11,95 | 12,02 | -2,00% | 9.975,00 |
| 14.12.2023 | 11,99 | 12,29 | 11,92 | 12,26 | 2,94% | 18.437,00 |
| 13.12.2023 | 11,97 | 11,99 | 11,78 | 11,91 | -0,67% | 21.568,00 |
| 12.12.2023 | 12,12 | 12,15 | 11,86 | 11,99 | -0,91% | 8.578,00 |
| 11.12.2023 | 12,09 | 12,15 | 12,02 | 12,10 | 0,00% | 3.015,00 |
| 08.12.2023 | 11,88 | 12,14 | 11,84 | 12,10 | 1,98% | 1.700,00 |
| 07.12.2023 | 11,81 | 11,91 | 11,75 | 11,87 | 0,25% | 10.319,00 |
| 06.12.2023 | 11,94 | 12,03 | 11,84 | 11,84 | -0,96% | 20.919,00 |
| 05.12.2023 | 12,07 | 12,13 | 11,95 | 11,95 | -1,52% | 5.030,00 |
| 04.12.2023 | 12,24 | 12,26 | 12,05 | 12,14 | 0,17% | 11.332,00 |