184,827NOK
-0,36%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 185,66 | 187,82 | 183,92 | 184,81 | -0,37% | - |
| 21.11.2024 | 183,98 | 189,19 | 179,96 | 185,50 | 1,64% | - |
| 20.11.2024 | 183,00 | 184,10 | 181,41 | 182,50 | -0,08% | - |
| 19.11.2024 | 181,42 | 182,88 | 179,30 | 182,64 | 0,61% | - |
| 18.11.2024 | 180,18 | 181,85 | 178,81 | 181,54 | 3,09% | - |
| 14.11.2024 | 176,10 | 176,10 | 176,10 | 176,10 | 0,34% | 70,00 |
| 13.11.2024 | 176,30 | 176,30 | 175,30 | 175,50 | -1,35% | 200,00 |
| 12.11.2024 | 182,00 | 182,00 | 177,90 | 177,90 | -1,17% | 130,00 |
| 11.11.2024 | 180,80 | 180,80 | 175,60 | 180,00 | 1,12% | 114,00 |
| 08.11.2024 | 179,10 | 179,10 | 178,00 | 178,00 | 1,71% | 133,00 |
| 06.11.2024 | 169,30 | 175,00 | 169,30 | 175,00 | 4,54% | 97,00 |
| 05.11.2024 | 168,80 | 168,80 | 167,40 | 167,40 | -2,11% | 130,00 |
| 04.11.2024 | 171,00 | 171,00 | 171,00 | 171,00 | 1,30% | 20,00 |
| 31.10.2024 | 169,00 | 169,00 | 168,80 | 168,80 | -4,15% | 80,00 |
| 28.10.2024 | 176,10 | 176,10 | 176,10 | 176,10 | -1,45% | 500,00 |
| 25.10.2024 | 178,70 | 178,70 | 178,70 | 178,70 | 0,51% | 185,00 |
| 24.10.2024 | 177,80 | 177,80 | 177,80 | 177,80 | 1,72% | 2,00 |
| 23.10.2024 | 179,30 | 179,30 | 174,80 | 174,80 | -2,18% | 78,00 |
| 18.10.2024 | 178,70 | 178,70 | 178,70 | 178,70 | 0,17% | 30,00 |
| 16.10.2024 | 176,50 | 178,40 | 176,50 | 178,40 | -4,19% | 180,00 |
| 15.10.2024 | 189,10 | 189,10 | 186,20 | 186,20 | 1,20% | 146,00 |
| 14.10.2024 | 186,70 | 186,70 | 184,00 | 184,00 | -0,86% | 1.005,00 |
| 11.10.2024 | 182,40 | 187,00 | 182,40 | 185,60 | 2,94% | 830,00 |
| 10.10.2024 | 180,30 | 180,30 | 180,30 | 180,30 | 1,75% | 28,00 |
| 09.10.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -2,10% | 135,00 |
| 08.10.2024 | 181,00 | 181,00 | 181,00 | 181,00 | 0,28% | 175,00 |
| 07.10.2024 | 180,50 | 180,50 | 180,50 | 180,50 | 2,56% | 5,00 |
| 03.10.2024 | 174,30 | 176,00 | 174,30 | 176,00 | 3,04% | 336,00 |
| 01.10.2024 | 167,60 | 170,80 | 167,60 | 170,80 | 1,12% | 317,00 |
| 30.09.2024 | 168,90 | 168,90 | 168,90 | 168,90 | 0,24% | 32,00 |
| 26.09.2024 | 172,10 | 172,10 | 167,90 | 168,50 | -7,57% | 3.114,00 |
| 25.09.2024 | 182,50 | 184,20 | 182,30 | 182,30 | -3,80% | 517,00 |
| 24.09.2024 | 189,50 | 189,50 | 189,50 | 189,50 | 0,11% | 64,00 |
| 23.09.2024 | 189,30 | 189,30 | 189,30 | 189,30 | 0,69% | 143,00 |
| 19.09.2024 | 190,00 | 190,00 | 188,00 | 188,00 | 1,40% | 805,00 |
| 18.09.2024 | 185,40 | 185,40 | 185,40 | 185,40 | 1,04% | 7,00 |
| 17.09.2024 | 183,50 | 183,50 | 183,50 | 183,50 | 0,49% | 40,00 |
| 16.09.2024 | 183,80 | 183,80 | 182,60 | 182,60 | 1,44% | 843,00 |
| 13.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,00% | 685,00 |
| 12.09.2024 | 179,80 | 180,00 | 179,80 | 180,00 | 1,93% | 346,00 |
| 10.09.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,40% | 52,00 |
| 09.09.2024 | 180,00 | 180,10 | 175,90 | 175,90 | -4,19% | 418,00 |
| 05.09.2024 | 183,60 | 183,60 | 183,60 | 183,60 | 0,33% | 53,00 |
| 04.09.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -1,61% | 25,00 |
| 03.09.2024 | 186,00 | 186,00 | 186,00 | 186,00 | -4,12% | 30,00 |
| 28.08.2024 | 194,00 | 194,00 | 194,00 | 194,00 | -1,57% | 250,00 |
| 26.08.2024 | 197,20 | 197,20 | 197,10 | 197,10 | 0,46% | 19,00 |
| 23.08.2024 | 196,20 | 196,20 | 196,20 | 196,20 | 1,87% | 19,00 |
| 22.08.2024 | 192,50 | 193,70 | 192,50 | 192,60 | -2,28% | 492,00 |
| 20.08.2024 | 200,40 | 203,20 | 197,10 | 197,10 | 0,36% | 15,00 |
| 19.08.2024 | 195,40 | 196,40 | 195,40 | 196,40 | 0,20% | 404,00 |
| 16.08.2024 | 198,10 | 198,80 | 195,90 | 196,00 | 0,26% | 6.451,00 |
| 15.08.2024 | 195,00 | 195,90 | 193,70 | 195,50 | 4,04% | 1.567,00 |
| 08.08.2024 | 193,40 | 193,40 | 187,90 | 187,90 | -3,34% | 11.234,00 |
| 07.08.2024 | 194,40 | 194,40 | 194,40 | 194,40 | 1,51% | 55,00 |
| 06.08.2024 | 191,50 | 191,50 | 191,50 | 191,50 | 4,08% | 155,00 |
| 05.08.2024 | 198,20 | 198,20 | 184,00 | 184,00 | -10,33% | 3.249,00 |
| 02.08.2024 | 205,20 | 205,20 | 205,20 | 205,20 | -1,72% | 250,00 |
| 30.07.2024 | 208,80 | 208,80 | 208,80 | 208,80 | 0,10% | 250,00 |
| 29.07.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -1,42% | 45,00 |
| 26.07.2024 | 217,00 | 217,00 | 211,60 | 211,60 | -0,66% | 1.000,00 |
| 25.07.2024 | 217,40 | 217,40 | 213,00 | 213,00 | 2,21% | 1.003,00 |
| 24.07.2024 | 204,60 | 208,40 | 204,60 | 208,40 | 0,97% | 294,00 |
| 22.07.2024 | 208,00 | 210,80 | 206,40 | 206,40 | -1,71% | 15.565,00 |
| 19.07.2024 | 210,00 | 210,00 | 210,00 | 210,00 | 2,94% | 100,00 |
| 18.07.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 2,15% | 22,00 |
| 16.07.2024 | 199,70 | 199,70 | 199,70 | 199,70 | -1,24% | 210,00 |
| 15.07.2024 | 202,20 | 202,20 | 202,20 | 202,20 | 1,81% | 3,00 |
| 11.07.2024 | 198,60 | 198,60 | 198,60 | 198,60 | -2,17% | 20,00 |
| 05.07.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -0,59% | 19,00 |
| 04.07.2024 | 202,00 | 204,20 | 202,00 | 204,20 | 1,09% | 151,00 |
| 03.07.2024 | 201,60 | 202,00 | 201,60 | 202,00 | -0,20% | 1.698,00 |
| 02.07.2024 | 202,00 | 202,40 | 202,00 | 202,40 | 0,50% | 700,00 |
| 01.07.2024 | 201,60 | 201,60 | 201,40 | 201,40 | 0,70% | 605,00 |
| 28.06.2024 | 199,80 | 200,00 | 199,80 | 200,00 | 1,63% | 1.084,00 |
| 26.06.2024 | 196,20 | 199,00 | 196,20 | 196,80 | 0,25% | 902,00 |
| 25.06.2024 | 197,10 | 198,00 | 196,30 | 196,30 | 0,00% | 1.547,00 |
| 24.06.2024 | 196,00 | 196,30 | 194,60 | 196,30 | 0,82% | 1.886,00 |
| 21.06.2024 | 194,70 | 194,70 | 194,70 | 194,70 | 1,67% | 10,00 |
| 20.06.2024 | 191,50 | 191,50 | 191,50 | 191,50 | -0,10% | 20,00 |
| 19.06.2024 | 193,80 | 193,90 | 191,70 | 191,70 | 2,57% | 414,00 |
| 17.06.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -0,11% | 5,00 |
| 14.06.2024 | 188,50 | 188,50 | 187,10 | 187,10 | -2,55% | 46,00 |
| 12.06.2024 | 192,00 | 192,00 | 192,00 | 192,00 | 0,84% | 26,00 |
| 11.06.2024 | 193,20 | 193,20 | 190,40 | 190,40 | 1,98% | 85,00 |
| 07.06.2024 | 186,70 | 186,70 | 186,70 | 186,70 | -1,01% | 10,00 |
| 06.06.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -0,68% | 10,00 |
| 05.06.2024 | 189,90 | 189,90 | 189,90 | 189,90 | 1,88% | 1,00 |
| 04.06.2024 | 185,70 | 186,40 | 183,90 | 186,40 | -4,02% | 3.621,00 |
| 03.06.2024 | 195,00 | 198,60 | 193,40 | 194,20 | -2,12% | 288,00 |
| 30.05.2024 | 196,50 | 198,40 | 196,50 | 198,40 | 5,42% | 2.500,00 |
| 28.05.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -0,21% | 2.000,00 |
| 27.05.2024 | 188,90 | 188,90 | 188,60 | 188,60 | 2,44% | 113,00 |
| 24.05.2024 | 182,50 | 184,10 | 182,50 | 184,10 | -1,55% | 28,00 |
| 23.05.2024 | 183,70 | 187,00 | 183,70 | 187,00 | -1,58% | 39,00 |
| 22.05.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,74% | 45,00 |
| 21.05.2024 | 190,00 | 190,00 | 188,60 | 188,60 | 0,21% | 29,00 |
| 16.05.2024 | 185,60 | 188,20 | 185,30 | 188,20 | 0,05% | 484,00 |
| 14.05.2024 | 189,00 | 189,00 | 188,10 | 188,10 | 0,53% | 102,00 |
| 10.05.2024 | 187,00 | 187,10 | 187,00 | 187,10 | 1,41% | 340,00 |