43,950€
-2,55%
Echtzeit-Aktienkurs Schoeller-Bleckmann Oilfield Equipment AG
Bid:
Ask:
Aktienkurse zur Schoeller-Bleckmann Oilfield Equipment AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,20 | 45,23 | 43,63 | 43,95 | -2,87% | 25,00 |
27.03.2024 | 45,28 | 45,33 | 44,70 | 45,25 | -0,06% | - |
26.03.2024 | 45,28 | 46,38 | 44,58 | 45,28 | 0,11% | - |
25.03.2024 | 45,20 | 45,33 | 44,33 | 45,23 | 2,20% | - |
22.03.2024 | 43,58 | 44,40 | 43,38 | 44,25 | 1,20% | - |
21.03.2024 | 43,83 | 44,48 | 42,33 | 43,73 | 0,11% | - |
20.03.2024 | 42,65 | 44,93 | 42,08 | 43,68 | 1,57% | - |
19.03.2024 | 41,75 | 43,05 | 41,45 | 43,00 | 2,93% | - |
18.03.2024 | 41,70 | 42,15 | 41,45 | 41,78 | 0,30% | - |
15.03.2024 | 41,60 | 42,00 | 41,20 | 41,65 | -0,06% | 50,00 |
14.03.2024 | 41,60 | 41,70 | 41,35 | 41,68 | 0,12% | - |
13.03.2024 | 41,20 | 41,98 | 40,93 | 41,63 | 0,97% | - |
12.03.2024 | 41,15 | 41,38 | 40,50 | 41,23 | 0,49% | - |
11.03.2024 | 41,13 | 42,28 | 40,40 | 41,03 | -0,12% | - |
08.03.2024 | 42,30 | 42,30 | 41,08 | 41,08 | -2,95% | - |
07.03.2024 | 41,55 | 45,25 | 41,13 | 42,33 | 1,38% | - |
06.03.2024 | 41,53 | 43,55 | 40,00 | 41,75 | 0,72% | - |
05.03.2024 | 41,43 | 41,58 | 41,05 | 41,45 | 0,06% | - |
04.03.2024 | 42,03 | 42,23 | 41,15 | 41,43 | -1,60% | - |
01.03.2024 | 41,90 | 43,25 | 41,65 | 42,10 | 0,66% | - |
29.02.2024 | 41,40 | 41,83 | 41,18 | 41,83 | 1,21% | - |
28.02.2024 | 41,73 | 42,13 | 41,20 | 41,33 | -1,02% | - |
27.02.2024 | 41,75 | 41,98 | 41,13 | 41,75 | -0,60% | - |
26.02.2024 | 41,68 | 42,10 | 41,03 | 42,00 | 0,66% | - |
23.02.2024 | 41,95 | 42,00 | 41,15 | 41,73 | -0,71% | - |
22.02.2024 | 41,80 | 42,58 | 39,75 | 42,03 | 1,08% | 60,00 |
21.02.2024 | 41,95 | 42,05 | 41,38 | 41,58 | -0,95% | 20,00 |
20.02.2024 | 42,33 | 42,48 | 41,70 | 41,98 | -0,89% | - |
19.02.2024 | 42,33 | 42,83 | 42,18 | 42,35 | 0,12% | - |
16.02.2024 | 42,33 | 42,73 | 39,20 | 42,30 | 0,00% | - |
15.02.2024 | 41,58 | 42,33 | 41,43 | 42,30 | 1,87% | 200,00 |
14.02.2024 | 41,60 | 41,78 | 41,35 | 41,53 | 0,00% | 48,00 |
13.02.2024 | 41,73 | 42,25 | 41,48 | 41,53 | -0,60% | 1.125,00 |
12.02.2024 | 41,78 | 42,68 | 41,73 | 41,78 | 0,24% | - |
09.02.2024 | 42,20 | 42,50 | 41,55 | 41,68 | -1,24% | - |
08.02.2024 | 42,73 | 42,78 | 41,05 | 42,20 | -1,11% | 1.600,00 |
07.02.2024 | 43,58 | 43,60 | 42,33 | 42,68 | -2,12% | - |
06.02.2024 | 42,95 | 46,20 | 42,83 | 43,60 | 1,75% | - |
05.02.2024 | 43,73 | 44,03 | 42,70 | 42,85 | -2,06% | - |
02.02.2024 | 44,28 | 44,80 | 43,60 | 43,75 | -1,13% | - |
01.02.2024 | 43,73 | 48,78 | 43,63 | 44,25 | 1,49% | - |
31.01.2024 | 43,88 | 44,43 | 43,53 | 43,60 | -0,68% | - |
30.01.2024 | 45,50 | 54,35 | 42,50 | 43,90 | -3,57% | 50,00 |
29.01.2024 | 46,50 | 47,40 | 45,08 | 45,53 | -2,25% | - |
26.01.2024 | 44,73 | 46,63 | 44,70 | 46,58 | 3,85% | - |
25.01.2024 | 44,93 | 45,03 | 44,50 | 44,85 | -0,06% | - |
24.01.2024 | 44,58 | 45,20 | 44,15 | 44,88 | 0,96% | - |
23.01.2024 | 44,13 | 44,85 | 43,45 | 44,45 | 1,14% | - |
22.01.2024 | 44,13 | 44,18 | 42,95 | 43,95 | -0,57% | - |
19.01.2024 | 44,03 | 45,60 | 43,90 | 44,20 | 0,63% | 55,00 |
18.01.2024 | 43,78 | 44,25 | 42,05 | 43,93 | 0,63% | - |
17.01.2024 | 43,58 | 43,88 | 42,05 | 43,65 | -0,46% | 50,00 |
16.01.2024 | 43,70 | 44,05 | 43,23 | 43,85 | -0,06% | - |
15.01.2024 | 43,73 | 43,90 | 42,05 | 43,88 | 0,63% | - |
12.01.2024 | 42,65 | 43,73 | 42,15 | 43,60 | 2,41% | - |
11.01.2024 | 43,23 | 48,78 | 42,10 | 42,58 | -0,99% | - |
10.01.2024 | 42,80 | 43,08 | 42,10 | 43,00 | 0,35% | - |
09.01.2024 | 43,58 | 43,98 | 42,10 | 42,85 | -1,83% | - |
08.01.2024 | 43,68 | 44,15 | 43,25 | 43,65 | -0,68% | - |
05.01.2024 | 43,30 | 44,10 | 42,88 | 43,95 | 1,38% | - |
04.01.2024 | 42,63 | 43,40 | 42,00 | 43,35 | 1,88% | - |
03.01.2024 | 42,90 | 43,70 | 42,15 | 42,55 | -0,87% | - |
02.01.2024 | 44,28 | 44,68 | 42,83 | 42,93 | -2,88% | - |
29.12.2023 | 43,30 | 44,30 | 43,30 | 44,20 | 2,31% | - |
28.12.2023 | 44,18 | 44,23 | 43,15 | 43,20 | -2,04% | - |
27.12.2023 | 42,88 | 44,15 | 41,35 | 44,10 | 3,04% | - |
22.12.2023 | 42,95 | 45,73 | 42,58 | 42,80 | -0,81% | - |
21.12.2023 | 42,85 | 43,20 | 40,90 | 43,15 | 0,94% | - |
20.12.2023 | 42,75 | 43,35 | 40,00 | 42,75 | -0,06% | - |
19.12.2023 | 43,20 | 43,20 | 40,00 | 42,78 | 0,65% | - |
18.12.2023 | 42,03 | 43,40 | 41,98 | 42,50 | 1,19% | - |
15.12.2023 | 41,70 | 42,80 | 38,80 | 42,00 | 0,96% | - |
14.12.2023 | 41,45 | 47,43 | 38,80 | 41,60 | 0,67% | - |
13.12.2023 | 40,10 | 41,70 | 40,08 | 41,33 | 3,12% | - |
12.12.2023 | 41,33 | 41,33 | 39,95 | 40,08 | -2,85% | - |
11.12.2023 | 40,78 | 41,43 | 40,70 | 41,25 | 0,98% | - |
08.12.2023 | 41,05 | 41,43 | 40,63 | 40,85 | -0,49% | - |
07.12.2023 | 40,55 | 46,80 | 40,50 | 41,05 | 1,17% | - |
06.12.2023 | 41,25 | 62,30 | 40,58 | 40,58 | -1,81% | - |
05.12.2023 | 40,10 | 41,38 | 40,10 | 41,33 | 2,10% | - |
04.12.2023 | 41,30 | 41,45 | 40,08 | 40,48 | -0,43% | 125,00 |
01.12.2023 | 41,75 | 41,85 | 40,65 | 40,65 | -2,52% | - |
30.11.2023 | 42,03 | 42,05 | 40,23 | 41,70 | -0,77% | - |
29.11.2023 | 41,93 | 42,90 | 39,65 | 42,03 | 0,36% | - |
28.11.2023 | 41,83 | 41,90 | 40,78 | 41,88 | 0,12% | - |
27.11.2023 | 42,18 | 47,10 | 41,68 | 41,83 | -0,54% | - |
24.11.2023 | 42,15 | 59,60 | 41,43 | 42,05 | -0,30% | - |
23.11.2023 | 41,80 | 42,65 | 40,80 | 42,18 | 0,78% | 270,00 |
22.11.2023 | 43,03 | 46,53 | 41,28 | 41,85 | -3,07% | 400,00 |
21.11.2023 | 46,08 | 46,10 | 38,05 | 43,18 | -6,29% | 1.450,00 |
20.11.2023 | 46,48 | 46,63 | 45,38 | 46,08 | -0,54% | - |
17.11.2023 | 47,13 | 48,85 | 44,98 | 46,33 | -2,27% | 180,00 |
16.11.2023 | 47,88 | 47,98 | 46,33 | 47,40 | -1,15% | - |
15.11.2023 | 47,98 | 48,10 | 47,48 | 47,95 | 0,26% | - |
14.11.2023 | 47,70 | 52,83 | 47,15 | 47,83 | 0,10% | - |
13.11.2023 | 47,75 | 48,05 | 47,00 | 47,78 | -0,47% | 400,00 |
10.11.2023 | 46,68 | 49,48 | 46,68 | 48,00 | 2,62% | - |
09.11.2023 | 47,13 | 52,80 | 46,10 | 46,78 | -0,53% | - |
08.11.2023 | 47,18 | 52,53 | 46,70 | 47,03 | -0,79% | - |
07.11.2023 | 48,55 | 50,18 | 47,10 | 47,40 | -3,12% | - |