42,275€
-1,23%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,30 | 42,55 | 42,30 | 42,55 | -0,58% | 110,00 |
| 02.05.2024 | 43,95 | 43,95 | 42,80 | 42,80 | -6,65% | 2.851,00 |
| 30.04.2024 | 46,30 | 46,30 | 45,85 | 45,85 | -0,11% | 22,00 |
| 29.04.2024 | 46,00 | 46,00 | 45,90 | 45,90 | -2,55% | 638,00 |
| 26.04.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 1,62% | 4,00 |
| 25.04.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -0,54% | - |
| 24.04.2024 | 46,55 | 46,60 | 46,05 | 46,60 | -0,53% | 133,00 |
| 23.04.2024 | 47,65 | 47,65 | 46,55 | 46,85 | -0,53% | 228,00 |
| 22.04.2024 | 47,00 | 47,10 | 46,35 | 47,10 | 0,75% | 1.080,00 |
| 19.04.2024 | 47,50 | 47,50 | 46,75 | 46,75 | -0,21% | 200,00 |
| 18.04.2024 | 47,10 | 47,10 | 46,85 | 46,85 | -1,37% | 200,00 |
| 17.04.2024 | 47,45 | 47,50 | 47,05 | 47,50 | 1,82% | 233,00 |
| 16.04.2024 | 47,25 | 47,25 | 46,45 | 46,65 | -3,42% | 310,00 |
| 15.04.2024 | 48,45 | 48,45 | 48,30 | 48,30 | 1,36% | 164,00 |
| 12.04.2024 | 46,80 | 47,65 | 46,80 | 47,65 | 0,11% | 85,00 |
| 11.04.2024 | 47,85 | 47,85 | 47,60 | 47,60 | 3,25% | 29,00 |
| 10.04.2024 | 46,00 | 46,85 | 46,00 | 46,10 | 1,32% | 1.021,00 |
| 09.04.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 2,13% | 110,00 |
| 08.04.2024 | 45,10 | 45,15 | 44,55 | 44,55 | 0,00% | 520,00 |
| 05.04.2024 | 44,50 | 44,55 | 44,50 | 44,55 | 0,11% | 16,00 |
| 04.04.2024 | 44,70 | 44,80 | 44,40 | 44,50 | -0,67% | 610,00 |
| 03.04.2024 | 44,55 | 44,80 | 44,55 | 44,80 | 0,67% | 110,00 |
| 02.04.2024 | 44,80 | 44,80 | 44,50 | 44,50 | 0,45% | 1.200,00 |
| 28.03.2024 | 44,80 | 44,80 | 43,60 | 44,30 | -1,77% | 997,00 |
| 27.03.2024 | 45,60 | 45,60 | 45,00 | 45,10 | 0,45% | 7,00 |
| 26.03.2024 | 45,00 | 45,50 | 44,90 | 44,90 | -0,11% | 787,00 |
| 25.03.2024 | 45,00 | 45,00 | 44,55 | 44,95 | 2,16% | 570,00 |
| 22.03.2024 | 44,20 | 44,35 | 43,70 | 44,00 | 0,92% | 1.568,00 |
| 21.03.2024 | 44,00 | 44,40 | 43,60 | 43,60 | 0,69% | 800,00 |
| 20.03.2024 | 42,45 | 44,85 | 42,45 | 43,30 | 2,36% | 991,00 |
| 19.03.2024 | 41,90 | 42,30 | 41,90 | 42,30 | 1,20% | 462,00 |
| 18.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,09% | - |
| 15.03.2024 | 42,10 | 42,10 | 41,35 | 41,35 | -0,36% | 30,00 |
| 14.03.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,48% | - |
| 13.03.2024 | 41,45 | 41,45 | 41,30 | 41,30 | 0,85% | 100,00 |
| 12.03.2024 | 40,75 | 40,95 | 40,75 | 40,95 | 1,24% | 40,00 |
| 11.03.2024 | 40,50 | 40,50 | 40,45 | 40,45 | -1,94% | 50,00 |
| 08.03.2024 | 41,60 | 41,60 | 41,25 | 41,25 | -2,37% | 1.092,00 |
| 07.03.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 1,68% | - |
| 06.03.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 0,00% | - |
| 05.03.2024 | 41,35 | 41,55 | 41,35 | 41,55 | 0,24% | 294,00 |
| 04.03.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -1,31% | - |
| 01.03.2024 | 42,20 | 42,35 | 42,00 | 42,00 | 0,84% | 150,00 |
| 29.02.2024 | 41,65 | 41,65 | 41,65 | 41,65 | 0,97% | - |
| 28.02.2024 | 41,75 | 41,75 | 41,25 | 41,25 | -1,20% | 150,00 |
| 27.02.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,12% | - |
| 26.02.2024 | 41,40 | 41,70 | 41,40 | 41,70 | 0,85% | 215,00 |
| 23.02.2024 | 41,75 | 41,75 | 41,35 | 41,35 | -0,36% | 50,00 |
| 22.02.2024 | 41,80 | 41,85 | 41,40 | 41,50 | 0,12% | 851,00 |
| 21.02.2024 | 41,70 | 41,70 | 41,45 | 41,45 | -0,72% | 45,00 |
| 20.02.2024 | 42,10 | 42,10 | 41,75 | 41,75 | -1,42% | 20,00 |
| 19.02.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,12% | - |
| 16.02.2024 | 42,70 | 42,70 | 42,35 | 42,40 | 0,83% | 161,00 |
| 15.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 1,20% | - |
| 14.02.2024 | 41,50 | 41,55 | 41,50 | 41,55 | -0,48% | 409,00 |
| 13.02.2024 | 41,70 | 42,45 | 41,70 | 41,75 | -0,36% | 309,00 |
| 12.02.2024 | 42,05 | 42,05 | 41,90 | 41,90 | -0,36% | 119,00 |
| 09.02.2024 | 41,80 | 42,05 | 41,50 | 42,05 | -0,36% | 376,00 |
| 08.02.2024 | 42,15 | 42,70 | 42,15 | 42,20 | 0,48% | 448,00 |
| 07.02.2024 | 42,60 | 42,60 | 42,00 | 42,00 | -3,23% | 510,00 |
| 06.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,52% | - |
| 05.02.2024 | 43,15 | 43,15 | 42,55 | 42,75 | -2,06% | 129,00 |
| 02.02.2024 | 44,35 | 44,35 | 43,65 | 43,65 | -1,58% | 444,00 |
| 01.02.2024 | 44,45 | 44,45 | 44,35 | 44,35 | 0,23% | 36,00 |
| 31.01.2024 | 43,55 | 44,25 | 43,55 | 44,25 | 0,80% | 41,00 |
| 30.01.2024 | 44,45 | 44,45 | 43,75 | 43,90 | -2,77% | 260,00 |
| 29.01.2024 | 45,80 | 45,80 | 45,15 | 45,15 | -2,38% | 619,00 |
| 26.01.2024 | 44,80 | 46,25 | 44,80 | 46,25 | 4,28% | 743,00 |
| 25.01.2024 | 44,80 | 44,80 | 44,35 | 44,35 | -0,89% | 560,00 |
| 24.01.2024 | 44,60 | 44,75 | 44,35 | 44,75 | 1,47% | 90,00 |
| 23.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,26% | - |
| 22.01.2024 | 44,25 | 44,25 | 43,55 | 43,55 | -0,68% | 833,00 |
| 19.01.2024 | 44,40 | 44,70 | 43,85 | 43,85 | 0,34% | 910,00 |
| 18.01.2024 | 44,10 | 44,20 | 43,70 | 43,70 | 0,11% | 232,00 |
| 17.01.2024 | 43,70 | 43,70 | 43,30 | 43,65 | -0,23% | 57,00 |
| 16.01.2024 | 43,50 | 44,00 | 43,50 | 43,75 | -0,23% | 125,00 |
| 15.01.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 3,66% | 55,00 |
| 12.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,35% | 12,00 |
| 11.01.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,05% | - |
| 10.01.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,12% | - |
| 09.01.2024 | 43,65 | 43,65 | 42,85 | 42,85 | -1,61% | 6,00 |
| 08.01.2024 | 44,15 | 44,15 | 43,55 | 43,55 | -1,14% | 2,00 |
| 05.01.2024 | 43,25 | 44,05 | 43,25 | 44,05 | 1,85% | 4,00 |
| 04.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 1,88% | - |
| 03.01.2024 | 42,70 | 42,70 | 42,45 | 42,45 | -1,28% | 7,00 |
| 02.01.2024 | 44,50 | 44,50 | 43,00 | 43,00 | -2,93% | 692,00 |
| 29.12.2023 | 43,90 | 44,30 | 43,90 | 44,30 | 1,72% | 219,00 |
| 28.12.2023 | 43,85 | 44,05 | 43,55 | 43,55 | -0,68% | 320,00 |
| 27.12.2023 | 43,20 | 43,85 | 43,20 | 43,85 | 2,45% | 18,00 |
| 22.12.2023 | 43,20 | 43,20 | 42,60 | 42,80 | -0,81% | 140,00 |
| 21.12.2023 | 42,50 | 43,20 | 42,50 | 43,15 | 0,82% | 570,00 |
| 20.12.2023 | 42,90 | 42,90 | 42,80 | 42,80 | 0,94% | 33,00 |
| 19.12.2023 | 42,70 | 42,70 | 42,40 | 42,40 | -0,70% | 70,00 |
| 18.12.2023 | 42,70 | 42,70 | 42,70 | 42,70 | 1,07% | - |
| 15.12.2023 | 42,25 | 42,25 | 42,25 | 42,25 | 0,60% | - |
| 14.12.2023 | 41,30 | 42,00 | 41,30 | 42,00 | 2,31% | 50,00 |
| 13.12.2023 | 41,05 | 41,05 | 41,05 | 41,05 | 1,61% | - |
| 12.12.2023 | 40,80 | 40,80 | 40,40 | 40,40 | -1,94% | 50,00 |
| 11.12.2023 | 40,70 | 41,35 | 40,70 | 41,20 | -0,24% | 575,00 |
| 08.12.2023 | 41,45 | 41,45 | 41,30 | 41,30 | 0,61% | 35,00 |