14,405€
0,17%
Echtzeit-Aktienkurs SBM Offshore N.V.
Bid:
Ask:
Aktienkurse zur SBM Offshore N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 14,44 | 14,45 | 14,40 | 14,41 | 0,21% | - |
23.04.2024 | 14,52 | 14,54 | 14,36 | 14,38 | -0,96% | 318.398,00 |
22.04.2024 | 14,60 | 14,63 | 14,45 | 14,52 | -0,27% | 452.914,00 |
19.04.2024 | 14,30 | 14,67 | 14,28 | 14,56 | 0,69% | 608.744,00 |
18.04.2024 | 14,44 | 14,47 | 14,18 | 14,46 | 0,35% | 420.642,00 |
17.04.2024 | 14,16 | 14,44 | 14,11 | 14,41 | 1,19% | 673.336,00 |
16.04.2024 | 14,04 | 14,31 | 13,84 | 14,24 | -4,17% | 802.925,00 |
15.04.2024 | 14,60 | 14,92 | 14,39 | 14,86 | 0,07% | 1.150.570,00 |
12.04.2024 | 14,69 | 14,89 | 14,67 | 14,85 | 1,43% | 665.979,00 |
11.04.2024 | 14,78 | 14,85 | 14,57 | 14,64 | -0,81% | 448.606,00 |
10.04.2024 | 14,84 | 14,86 | 14,67 | 14,76 | 0,07% | 507.905,00 |
09.04.2024 | 14,89 | 14,91 | 14,73 | 14,75 | -0,87% | 411.139,00 |
08.04.2024 | 14,82 | 15,01 | 14,80 | 14,88 | 0,68% | 658.441,00 |
05.04.2024 | 14,79 | 14,82 | 14,71 | 14,78 | -0,67% | 473.290,00 |
04.04.2024 | 14,89 | 14,89 | 14,74 | 14,88 | 0,07% | 372.450,00 |
03.04.2024 | 14,88 | 14,94 | 14,71 | 14,87 | 0,41% | 489.393,00 |
02.04.2024 | 14,95 | 14,98 | 14,65 | 14,81 | 0,14% | 639.404,00 |
28.03.2024 | 14,60 | 14,87 | 14,54 | 14,79 | 1,37% | 657.133,00 |
27.03.2024 | 14,61 | 14,66 | 14,48 | 14,59 | -0,41% | 414.222,00 |
26.03.2024 | 14,61 | 14,67 | 14,54 | 14,65 | 0,34% | 562.763,00 |
25.03.2024 | 14,40 | 14,63 | 14,39 | 14,60 | 2,31% | 604.610,00 |
22.03.2024 | 14,19 | 14,36 | 14,16 | 14,27 | 0,49% | 605.991,00 |
21.03.2024 | 14,10 | 14,25 | 14,00 | 14,20 | 1,36% | 859.950,00 |
20.03.2024 | 14,05 | 14,10 | 13,99 | 14,01 | -0,28% | 217.027,00 |
19.03.2024 | 14,04 | 14,16 | 13,95 | 14,05 | 0,36% | 461.308,00 |
18.03.2024 | 13,85 | 14,05 | 13,81 | 14,00 | 0,72% | 778.686,00 |
15.03.2024 | 13,82 | 13,93 | 13,78 | 13,90 | 0,65% | 1.224.621,00 |
14.03.2024 | 13,86 | 13,93 | 13,77 | 13,81 | -0,14% | 339.011,00 |
13.03.2024 | 13,77 | 13,88 | 13,69 | 13,83 | 0,36% | 282.690,00 |
12.03.2024 | 13,84 | 13,86 | 13,73 | 13,78 | -0,14% | 393.838,00 |
11.03.2024 | 13,87 | 13,89 | 13,69 | 13,80 | -0,79% | 428.046,00 |
08.03.2024 | 13,92 | 13,98 | 13,81 | 13,91 | 0,14% | 466.774,00 |
07.03.2024 | 13,74 | 13,98 | 13,69 | 13,89 | 0,65% | 661.065,00 |
06.03.2024 | 13,65 | 13,84 | 13,62 | 13,80 | 0,73% | 392.808,00 |
05.03.2024 | 13,77 | 13,77 | 13,56 | 13,70 | -0,72% | 505.609,00 |
04.03.2024 | 13,62 | 13,80 | 13,60 | 13,80 | 1,10% | 623.400,00 |
01.03.2024 | 13,12 | 13,75 | 13,02 | 13,65 | 3,88% | 1.345.191,00 |
29.02.2024 | 13,14 | 13,44 | 12,87 | 13,14 | 2,02% | 2.061.873,00 |
28.02.2024 | 13,05 | 13,05 | 12,86 | 12,88 | -1,00% | 406.915,00 |
27.02.2024 | 12,85 | 13,03 | 12,84 | 13,01 | 1,25% | 468.539,00 |
26.02.2024 | 12,70 | 12,89 | 12,64 | 12,85 | 1,02% | 485.808,00 |
23.02.2024 | 12,63 | 12,73 | 12,62 | 12,72 | 0,63% | 303.922,00 |
22.02.2024 | 12,80 | 12,85 | 12,63 | 12,64 | 0,48% | 386.832,00 |
21.02.2024 | 12,35 | 12,60 | 12,33 | 12,58 | 1,78% | 463.231,00 |
20.02.2024 | 12,46 | 12,50 | 12,30 | 12,36 | -0,80% | 463.959,00 |
19.02.2024 | 12,52 | 12,58 | 12,44 | 12,46 | -0,32% | 298.538,00 |
16.02.2024 | 12,44 | 12,54 | 12,37 | 12,50 | 0,97% | 482.779,00 |
15.02.2024 | 12,23 | 12,40 | 12,23 | 12,38 | 1,48% | 468.625,00 |
14.02.2024 | 12,10 | 12,23 | 12,10 | 12,20 | 0,41% | 238.606,00 |
13.02.2024 | 12,30 | 12,35 | 12,04 | 12,15 | -0,98% | 356.484,00 |
12.02.2024 | 12,00 | 12,31 | 11,98 | 12,27 | 2,85% | 633.877,00 |
09.02.2024 | 11,89 | 12,05 | 11,85 | 11,93 | 0,68% | 456.834,00 |
08.02.2024 | 11,77 | 11,92 | 11,74 | 11,85 | 0,51% | 316.382,00 |
07.02.2024 | 11,89 | 11,92 | 11,75 | 11,79 | -0,59% | 238.697,00 |
06.02.2024 | 11,72 | 11,88 | 11,72 | 11,86 | 1,45% | 332.599,00 |
05.02.2024 | 11,70 | 11,76 | 11,66 | 11,69 | -0,34% | 441.378,00 |
02.02.2024 | 11,81 | 11,88 | 11,73 | 11,73 | -0,68% | 265.535,00 |
01.02.2024 | 11,85 | 11,90 | 11,75 | 11,81 | -0,34% | 412.514,00 |
31.01.2024 | 11,87 | 11,92 | 11,81 | 11,85 | 0,08% | 403.007,00 |
30.01.2024 | 11,98 | 12,01 | 11,84 | 11,84 | -1,00% | 768.274,00 |
29.01.2024 | 12,20 | 12,21 | 11,96 | 11,96 | -1,24% | 654.994,00 |
26.01.2024 | 12,14 | 12,23 | 12,11 | 12,11 | 0,33% | 450.945,00 |
25.01.2024 | 12,50 | 12,51 | 12,05 | 12,07 | -3,67% | 1.091.724,00 |
24.01.2024 | 12,40 | 12,54 | 12,39 | 12,53 | 1,21% | 345.963,00 |
23.01.2024 | 12,32 | 12,42 | 12,24 | 12,38 | 0,98% | 201.874,00 |
22.01.2024 | 12,25 | 12,32 | 12,20 | 12,26 | 0,57% | 418.591,00 |
19.01.2024 | 12,32 | 12,37 | 12,16 | 12,19 | -0,57% | 232.097,00 |
18.01.2024 | 12,24 | 12,28 | 12,15 | 12,26 | 0,16% | 206.567,00 |
17.01.2024 | 12,34 | 12,34 | 12,15 | 12,24 | -1,92% | 541.740,00 |
16.01.2024 | 12,39 | 12,53 | 12,35 | 12,48 | 0,32% | 278.402,00 |
15.01.2024 | 12,50 | 12,54 | 12,35 | 12,44 | -0,32% | 261.868,00 |
12.01.2024 | 12,38 | 12,62 | 12,38 | 12,48 | 1,13% | 332.925,00 |
11.01.2024 | 12,40 | 12,50 | 12,34 | 12,34 | -0,32% | 341.874,00 |
10.01.2024 | 12,49 | 12,51 | 12,38 | 12,38 | -1,35% | 398.714,00 |
09.01.2024 | 12,57 | 12,68 | 12,52 | 12,55 | 0,08% | 340.095,00 |
08.01.2024 | 12,69 | 12,69 | 12,48 | 12,54 | -1,18% | 417.160,00 |
05.01.2024 | 12,56 | 12,69 | 12,46 | 12,69 | 0,40% | 316.373,00 |
04.01.2024 | 12,66 | 12,67 | 12,54 | 12,64 | 0,56% | 322.340,00 |
03.01.2024 | 12,65 | 12,68 | 12,54 | 12,57 | -0,95% | 370.389,00 |
02.01.2024 | 12,55 | 12,74 | 12,53 | 12,69 | 1,93% | 787.681,00 |
29.12.2023 | 12,37 | 12,59 | 12,36 | 12,45 | -0,48% | 634.387,00 |
28.12.2023 | 12,63 | 12,65 | 12,51 | 12,51 | -0,71% | 365.922,00 |
27.12.2023 | 12,53 | 12,66 | 12,51 | 12,60 | 1,86% | 682.857,00 |
22.12.2023 | 12,33 | 12,37 | 12,24 | 12,37 | 0,24% | 257.958,00 |
21.12.2023 | 12,15 | 12,34 | 12,15 | 12,34 | 0,90% | 427.192,00 |
20.12.2023 | 12,20 | 12,28 | 12,13 | 12,23 | 0,58% | 272.479,00 |
19.12.2023 | 11,99 | 12,18 | 11,95 | 12,16 | 1,00% | 320.855,00 |
18.12.2023 | 12,01 | 12,20 | 11,99 | 12,04 | 0,50% | 559.778,00 |
15.12.2023 | 12,25 | 12,35 | 11,98 | 11,98 | -1,56% | 765.924,00 |
14.12.2023 | 11,96 | 12,26 | 11,93 | 12,17 | 3,05% | 606.420,00 |
13.12.2023 | 11,90 | 11,90 | 11,77 | 11,81 | -0,84% | 518.942,00 |
12.12.2023 | 12,09 | 12,14 | 11,89 | 11,91 | -1,49% | 421.987,00 |
11.12.2023 | 12,10 | 12,14 | 12,02 | 12,09 | 0,08% | 232.348,00 |
08.12.2023 | 11,85 | 12,10 | 11,83 | 12,08 | 1,94% | 535.294,00 |
07.12.2023 | 11,80 | 11,91 | 11,75 | 11,85 | -0,17% | 521.076,00 |
06.12.2023 | 12,00 | 12,05 | 11,84 | 11,87 | -1,25% | 724.963,00 |
05.12.2023 | 12,07 | 12,13 | 11,97 | 12,02 | -0,58% | 613.114,00 |
04.12.2023 | 12,23 | 12,28 | 12,07 | 12,09 | -1,47% | 468.139,00 |
01.12.2023 | 12,22 | 12,29 | 12,03 | 12,27 | 0,49% | 835.538,00 |
30.11.2023 | 12,44 | 12,52 | 12,19 | 12,21 | -1,45% | 811.926,00 |