Seadrill historische Kurse | Verlauf | Entwicklung

Kurshistorie

Börsenplatz

Seadrill tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen Veränderung	Veränderung
11.09.2025	27,10 28,00	28,00 27,10	27,10	28,00	11.200 4,40%	4,40%
10.09.2025	26,84 26,82	26,86 26,82	26,82	26,82	0 -2,26%	-2,26%
09.09.2025	27,40 27,44	27,44 27,40	27,40	27,44	0 -1,22%	-1,22%
08.09.2025	27,54 27,78	27,78 27,54	27,54	27,78	0 0,80%	0,80%
05.09.2025	27,66 27,56	27,66 27,56	27,56	27,56	0 -0,58%	-0,58%
04.09.2025	27,68 27,72	27,72 27,68	27,68	27,72	0 2,21%	2,21%
03.09.2025	27,26 27,12	27,32 27,12	27,12	27,12	0 0,74%	0,74%
02.09.2025	26,86 26,92	27,00 26,84	26,84	26,92	0 0,37%	0,37%
01.09.2025	26,82 26,82	26,84 26,82	26,82	26,82	0 -0,96%	-0,96%
29.08.2025	26,72 27,08	27,08 26,72	26,72	27,08	0 -0,29%	-0,29%
28.08.2025	27,14 27,16	27,16 27,06	27,06	27,16	0 3,43%	3,43%
27.08.2025	26,26 26,26	26,30 26,26	26,26	26,26	0 -1,13%	-1,13%
26.08.2025	26,58 26,56	26,66 26,56	26,56	26,56	0 -0,52%	-0,52%
25.08.2025	26,34 26,70	26,70 26,34	26,34	26,70	0 8,01%	8,01%
22.08.2025	24,74 24,72	24,78 24,72	24,72	24,72	0 0,82%	0,82%
21.08.2025	24,72 24,52	24,72 24,52	24,52	24,52	0 2,00%	2,00%
20.08.2025	24,18 24,04	24,18 24,04	24,04	24,04	0 -2,67%	-2,67%
19.08.2025	24,64 24,70	24,70 24,62	24,62	24,70	0 0,90%	0,90%
18.08.2025	24,40 24,48	24,48 24,38	24,38	24,48	0 1,16%	1,16%
15.08.2025	24,48 24,20	24,68 24,20	24,20	24,20	0 -2,42%	-2,42%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 239

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 45.236,35	51.239,28 42.234,89	42.234,89	45.236,35	-
Februar	- 46.093,91	56.170,25 38.804,64	38.804,64	46.093,91	1,90%
März	- 40.090,98	46.093,91 37.947,08	37.947,08	40.090,98	-13,02%
April	- 50.596,11	72.678,31 35.374,40	35.374,40	50.596,11	26,20%
Mai	- 78.252	123.274 45.236	45.236	78.252	54,66%
Juni	- 47.380,25	86.184,89 47.380,25	47.380,25	47.380,25	-39,45%
Juli	- 36.446,35	49.738,55 32.587,32	32.587,32	36.446,35	-23,08%
August	- -	- -	-	-	-
September	- -	- -	-	-	-
Oktober	- 14.475,58	17.005,60 13.050,44	13.050,44	14.475,58	-
November	- 10.368,29	14.355,48 9.823,86	9.823,86	10.368,29	-28,37%
Dezember	- 6.124,90	10.560,45 5.884,71	5.884,71	6.124,90	-40,93%
06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	36,54 28,00	37,94 16,27	16,27	28,00	-18,93%
2024	42,05 34,54	51,05 32,70	32,70	34,54	-17,27%
2023	28,96 41,75	47,35 27,18	27,18	41,75	44,26%
2022	87,11 28,94	110,49 0,06	0,06	28,94	-66,03%
2021	178,06 85,19	931,95 79,18	79,18	85,19	-53,17%
2020	1.870,30 181,91	1.870,30 112,25	112,25	181,91	-88,40%
2019	6.397,12 1.568,45	7.718,17 695,76	695,76	1.568,45	-74,39%
2018	43.521 6.125	123.274 5.885	5.885	6.125	-86,77%
2017	706.202 46.308	771.805 27.871	27.871	46.308	-93,50%
2016	700.842 712.205	1.360.306 293.715	293.715	712.205	1,00%
2015	2.079.586 705.130	2.947.009 704.058	704.058	705.130	-65,57%
2014	6.363.104 2.047.856	6.538.904 1.811.598	1.811.598	2.047.856	-67,90%
2013	6.010.432 6.380.255	7.741.633 5.670.623	5.670.623	6.380.255	5,91%
2012	5.474.027 6.024.153	7.259.255 5.266.926	5.266.926	6.024.153	8,66%
2011	5.483.032 5.543.918	5.979.345 3.767.909	3.767.909	5.543.918	1,87%
2010	3.826.867 5.442.297	5.670.623 3.110.803	3.110.803	5.442.297	42,21%
2009	1.131.981 3.826.867	3.856.881 1.099.822	1.099.822	3.826.867	238,07%
2008	3.404.518 1.131.981	5.006.013 996.915	996.915	1.131.981	-66,75%
2007	2.679.879 3.404.518	3.783.989 2.343.286	2.343.286	3.404.518	27,04%
2006	1.792.303 2.679.879	3.059.349 1.742.993	1.742.993	2.679.879	49,52%

boerse.de-Börsenzitat:

Ob long ob short, das Geld ist fort.
Unbekannt

WKN:	A3DEW8
ISIN:	BMG7997W1029
Land:	Bermudas
Branche:	Versorgung, Umwelt & Infrastruktur
Sektor:	Verkehr, Transport, Logistik