SBM Offshore NV SBMO
EURONEXT · Niederlande · Industriedienstleistungen
€34,74-0,32 (-0,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €35,06 | -2,18 % | €35,88 | €35,88 | €35,04 | 342,35K |
| 2026-09-29 | €35,84 | -3,29 % | €36,84 | €36,94 | €35,76 | 323,23K |
| 2026-09-28 | €37,06 | +2,94 % | €36,24 | €37,40 | €36,06 | 527,08K |
| 2026-09-25 | €36,00 | -1,85 % | €36,50 | €36,62 | €35,84 | 272,87K |
| 2026-09-24 | €36,68 | -0,05 % | €36,26 | €36,80 | €36,26 | 283,05K |
| 2026-09-23 | €36,70 | +0,99 % | €36,14 | €36,82 | €35,90 | 319,68K |
| 2026-09-22 | €36,34 | +0,33 % | €36,30 | €36,40 | €35,58 | 482,61K |
| 2026-09-21 | €36,22 | -1,04 % | €36,50 | €36,74 | €36,22 | 365,16K |
| 2026-09-18 | €36,60 | -0,49 % | €36,62 | €36,88 | €36,20 | 607,40K |
| 2026-09-17 | €36,78 | +1,43 % | €36,20 | €36,84 | €36,00 | 437,16K |
| 2026-09-16 | €36,26 | +0,95 % | €36,00 | €36,70 | €35,98 | 459,63K |
| 2026-09-15 | €35,92 | +2,10 % | €35,14 | €35,92 | €35,02 | 407,43K |
| 2026-09-14 | €35,18 | -1,57 % | €35,92 | €36,04 | €35,10 | 442,67K |
| 2026-09-11 | €35,74 | +0,51 % | €35,62 | €36,04 | €35,40 | 328,17K |
| 2026-09-10 | €35,56 | -1,71 % | €35,96 | €36,32 | €35,56 | 342,93K |
| 2026-09-09 | €36,18 | -1,63 % | €36,68 | €36,78 | €35,98 | 443,49K |
| 2026-09-08 | €36,78 | +1,43 % | €36,32 | €36,78 | €36,32 | 383,99K |
| 2026-09-07 | €36,26 | +2,66 % | €35,56 | €36,26 | €35,48 | 430,25K |
| 2026-09-04 | €35,32 | -0,45 % | €35,50 | €35,66 | €35,16 | 409,72K |
| 2026-09-03 | €35,48 | +1,49 % | €34,86 | €35,60 | €34,86 | 388,57K |
| 2026-09-02 | €34,96 | -1,96 % | €35,90 | €35,92 | €34,54 | 358,88K |
| 2026-09-01 | €35,66 | +1,65 % | €35,20 | €35,88 | €35,20 | 356,49K |
| 2026-08-31 | €35,08 | +2,87 % | €35,00 | €35,60 | €34,42 | 506,22K |
| 2026-08-28 | €34,10 | +0,24 % | €34,36 | €34,70 | €34,02 | 302,00K |
| 2026-08-27 | €34,02 | -0,29 % | €34,36 | €34,52 | €33,88 | 397,71K |
| 2026-08-26 | €34,12 | -0,99 % | €34,30 | €34,40 | €33,92 | 440,67K |
| 2026-08-25 | €34,46 | +2,38 % | €33,80 | €34,48 | €33,80 | 387,28K |
| 2026-08-24 | €33,66 | -2,26 % | €34,40 | €34,44 | €33,58 | 311,85K |
| 2026-08-21 | €34,44 | -2,21 % | €35,02 | €35,18 | €34,34 | 610,13K |
| 2026-08-20 | €35,22 | -1,12 % | €35,70 | €35,70 | €35,16 | 312,47K |
| 2026-08-19 | €35,62 | -0,67 % | €35,68 | €36,38 | €35,62 | 454,25K |
| 2026-08-18 | €35,86 | +0,06 % | €36,00 | €36,28 | €35,74 | 393,09K |
| 2026-08-17 | €35,84 | +0,84 % | €35,50 | €36,14 | €35,48 | 404,48K |
| 2026-08-14 | €35,54 | +0,51 % | €35,40 | €35,96 | €35,16 | 479,73K |
| 2026-08-13 | €35,36 | +1,32 % | €35,10 | €35,36 | €34,68 | 500,66K |
| 2026-08-12 | €34,90 | +3,07 % | €34,64 | €35,36 | €34,50 | 687,16K |
| 2026-08-11 | €33,86 | +1,07 % | €33,76 | €34,06 | €33,46 | 555,96K |
| 2026-08-10 | €33,50 | +3,40 % | €31,94 | €33,50 | €31,86 | 883,79K |
| 2026-08-07 | €32,40 | -7,69 % | €34,92 | €34,94 | €32,14 | 1,41M |
| 2026-08-06 | €35,10 | +11,93 % | €33,50 | €35,30 | €33,10 | 1,19M |
| 2026-08-05 | €31,36 | -1,26 % | €31,84 | €32,10 | €31,36 | 499,85K |
| 2026-08-04 | €31,76 | -0,69 % | €32,14 | €32,40 | €31,48 | 476,15K |
| 2026-08-03 | €31,98 | -1,11 % | €31,94 | €32,18 | €31,52 | 425,01K |
| 2026-07-31 | €32,34 | +0,75 % | €32,04 | €32,52 | €32,04 | 458,84K |
| 2026-07-30 | €32,10 | +1,26 % | €31,74 | €32,38 | €31,56 | 471,25K |
| 2026-07-29 | €31,70 | +1,86 % | €31,74 | €32,22 | €31,48 | 451,47K |
| 2026-07-28 | €31,12 | -3,71 % | €32,12 | €32,27 | €31,07 | 414,49K |
| 2026-07-27 | €32,32 | -3,69 % | €32,90 | €33,06 | €32,20 | 475,26K |
| 2026-07-24 | €33,56 | -1,12 % | €33,56 | €33,90 | €33,50 | 355,74K |
| 2026-07-23 | €33,94 | +2,66 % | €33,16 | €34,04 | €33,06 | 477,47K |
| 2026-07-22 | €33,06 | +2,23 % | €32,46 | €33,06 | €32,40 | 289,50K |
| 2026-07-21 | €32,34 | -0,55 % | €32,12 | €32,38 | €31,88 | 320,08K |
| 2026-07-20 | €32,52 | +3,04 % | €31,80 | €32,52 | €31,70 | 426,96K |
| 2026-07-17 | €31,56 | -1,25 % | €31,78 | €31,92 | €31,42 | 304,51K |
| 2026-07-16 | €31,96 | +0,19 % | €31,88 | €32,26 | €31,78 | 334,71K |
| 2026-07-15 | €31,90 | -0,62 % | €32,18 | €32,22 | €31,74 | 329,65K |
| 2026-07-14 | €32,10 | -0,74 % | €32,64 | €32,82 | €31,88 | 290,67K |
| 2026-07-13 | €32,34 | +2,73 % | €32,04 | €32,36 | €31,56 | 462,04K |
| 2026-07-10 | €31,48 | -1,87 % | €32,10 | €32,18 | €31,42 | 310,46K |
| 2026-07-09 | €32,08 | -2,14 % | €32,80 | €33,28 | €32,04 | 493,70K |
| 2026-07-08 | €32,78 | +4,20 % | €31,82 | €32,78 | €31,70 | 742,48K |
| 2026-07-07 | €31,46 | +0,58 % | €31,18 | €31,64 | €31,18 | 428,98K |
| 2026-07-06 | €31,28 | +1,96 % | €30,52 | €31,40 | €30,42 | 454,66K |
| 2026-07-03 | €30,68 | +2,40 % | €30,20 | €30,74 | €30,12 | 368,14K |
| 2026-07-02 | €29,96 | -0,07 % | €29,88 | €30,40 | €29,68 | 398,04K |
| 2026-07-01 | €29,98 | -1,19 % | €30,32 | €30,42 | €29,80 | 455,57K |
| 2026-06-30 | €30,34 | -0,85 % | €30,70 | €30,78 | €30,26 | 456,19K |
| 2026-06-29 | €30,60 | -0,52 % | €30,84 | €30,90 | €30,40 | 419,26K |
| 2026-06-26 | €30,76 | -3,45 % | €31,78 | €31,78 | €30,32 | 682,55K |
| 2026-06-25 | €31,86 | -0,93 % | €31,80 | €31,94 | €31,42 | 593,51K |
| 2026-06-24 | €32,16 | -2,01 % | €32,90 | €33,10 | €32,16 | 456,35K |
| 2026-06-23 | €32,82 | +0,37 % | €32,70 | €33,02 | €32,32 | 340,28K |
| 2026-06-22 | €32,70 | -0,30 % | €32,94 | €32,98 | €32,32 | 474,30K |
| 2026-06-19 | €32,80 | +1,49 % | €32,14 | €32,84 | €32,14 | 621,18K |
| 2026-06-18 | €32,32 | -1,52 % | €32,70 | €32,70 | €31,62 | 521,01K |
| 2026-06-17 | €32,82 | +0,61 % | €32,48 | €33,00 | €32,16 | 306,20K |
| 2026-06-16 | €32,62 | -0,18 % | €32,72 | €32,94 | €32,44 | 323,35K |
| 2026-06-15 | €32,68 | -3,31 % | €33,22 | €33,36 | €32,42 | 543,12K |
| 2026-06-12 | €33,80 | -0,71 % | €33,48 | €33,80 | €33,12 | 448,87K |
| 2026-06-11 | €34,04 | +1,92 % | €33,68 | €34,18 | €33,54 | 350,43K |
| 2026-06-10 | €33,40 | +0,18 % | €33,16 | €33,70 | €33,16 | 291,92K |
| 2026-06-09 | €33,34 | -0,54 % | €33,56 | €33,72 | €33,18 | 424,30K |
| 2026-06-08 | €33,52 | -0,95 % | €33,96 | €34,20 | €33,30 | 440,54K |
| 2026-06-05 | €33,84 | +0,71 % | €33,78 | €34,26 | €33,62 | 454,10K |
| 2026-06-04 | €33,60 | +0,66 % | €33,12 | €33,60 | €33,02 | 349,80K |
| 2026-06-03 | €33,38 | +0,24 % | €33,30 | €33,60 | €33,24 | 490,25K |
| 2026-06-02 | €33,30 | -3,25 % | €34,22 | €34,32 | €33,30 | 561,46K |
| 2026-06-01 | €34,42 | +5,45 % | €33,08 | €34,50 | €33,06 | 666,61K |
| 2026-05-29 | €32,64 | -0,18 % | €32,50 | €32,76 | €32,26 | 1,02M |
| 2026-05-28 | €32,70 | -0,97 % | €33,20 | €33,32 | €32,58 | 501,95K |