207,239NOK
-2,61%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 211,62 | 212,24 | 207,03 | 207,39 | -2,54% | - |
| 29.09.2025 | 211,20 | 215,00 | 209,60 | 212,80 | 2,50% | 463,00 |
| 26.09.2025 | 208,00 | 208,00 | 207,60 | 207,60 | 0,68% | 689,00 |
| 25.09.2025 | 203,80 | 206,60 | 203,60 | 206,20 | -0,96% | 272,00 |
| 24.09.2025 | 199,30 | 208,20 | 199,30 | 208,20 | 2,46% | 952,00 |
| 23.09.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 1,50% | 350,00 |
| 22.09.2025 | 202,00 | 202,00 | 200,20 | 200,20 | -0,50% | 455,00 |
| 19.09.2025 | 203,00 | 203,00 | 200,00 | 201,20 | -0,98% | 1.008,00 |
| 18.09.2025 | 204,00 | 204,40 | 203,20 | 203,20 | 1,09% | 58,00 |
| 17.09.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 0,50% | 251,00 |
| 15.09.2025 | 201,00 | 201,00 | 200,00 | 200,00 | -0,30% | 2.005,00 |
| 12.09.2025 | 200,60 | 200,60 | 200,60 | 200,60 | -1,57% | 20,00 |
| 11.09.2025 | 203,60 | 203,80 | 203,60 | 203,80 | 2,05% | 728,00 |
| 10.09.2025 | 199,00 | 200,00 | 197,00 | 199,70 | -0,10% | 751,00 |
| 09.09.2025 | 198,70 | 200,00 | 198,70 | 199,90 | 2,20% | 4.484,00 |
| 08.09.2025 | 200,00 | 200,00 | 195,60 | 195,60 | -2,15% | 300,00 |
| 05.09.2025 | 200,80 | 202,20 | 199,90 | 199,90 | -0,94% | 1.106,00 |
| 04.09.2025 | 201,80 | 201,80 | 201,80 | 201,80 | -0,88% | 162,00 |
| 03.09.2025 | 206,80 | 206,80 | 198,80 | 203,60 | -2,30% | 2.098,00 |
| 01.09.2025 | 206,00 | 208,40 | 204,80 | 208,40 | -0,38% | 1.843,00 |
| 29.08.2025 | 208,00 | 209,20 | 208,00 | 209,20 | 0,67% | 879,00 |
| 28.08.2025 | 208,20 | 208,20 | 207,00 | 207,80 | -1,14% | 164,00 |
| 27.08.2025 | 210,20 | 210,20 | 210,20 | 210,20 | -1,22% | 140,00 |
| 26.08.2025 | 206,40 | 213,00 | 206,20 | 212,80 | 2,21% | 1.086,00 |
| 22.08.2025 | 206,40 | 208,20 | 203,60 | 208,20 | 1,46% | 95,00 |
| 21.08.2025 | 205,20 | 205,20 | 205,20 | 205,20 | 0,39% | 38,00 |
| 20.08.2025 | 206,60 | 210,00 | 204,40 | 204,40 | -1,64% | 350,00 |
| 19.08.2025 | 205,20 | 207,80 | 205,20 | 207,80 | 2,87% | 800,00 |
| 18.08.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 1,41% | 225,00 |
| 15.08.2025 | 198,60 | 199,20 | 198,60 | 199,20 | 0,35% | 108,00 |
| 14.08.2025 | 198,50 | 198,50 | 198,50 | 198,50 | -1,24% | 20,00 |
| 13.08.2025 | 200,40 | 201,00 | 200,20 | 201,00 | 0,00% | 941,00 |
| 12.08.2025 | 197,00 | 201,00 | 197,00 | 201,00 | 0,50% | 301,00 |
| 11.08.2025 | 199,80 | 200,00 | 199,80 | 200,00 | 0,25% | 312,00 |
| 08.08.2025 | 198,50 | 199,50 | 195,00 | 199,50 | -0,25% | 1.175,00 |
| 07.08.2025 | 198,70 | 200,00 | 198,00 | 200,00 | 0,05% | 470,00 |
| 06.08.2025 | 199,90 | 199,90 | 199,90 | 199,90 | 3,36% | 317,00 |
| 05.08.2025 | 193,40 | 193,40 | 193,40 | 193,40 | -0,41% | 100,00 |
| 04.08.2025 | 195,90 | 195,90 | 193,90 | 194,20 | -0,82% | 611,00 |
| 01.08.2025 | 195,80 | 195,80 | 195,80 | 195,80 | -1,81% | 174,00 |
| 31.07.2025 | 202,00 | 202,00 | 197,90 | 199,40 | -0,30% | 1.692,00 |
| 30.07.2025 | 203,80 | 203,80 | 200,00 | 200,00 | -1,67% | 645,00 |
| 29.07.2025 | 200,60 | 203,40 | 200,60 | 203,40 | 2,83% | 1.399,00 |
| 28.07.2025 | 197,80 | 197,80 | 197,80 | 197,80 | -1,98% | 1,00 |
| 25.07.2025 | 202,80 | 204,00 | 199,40 | 201,80 | -2,13% | 2.876,00 |
| 24.07.2025 | 208,60 | 212,80 | 206,20 | 206,20 | 2,28% | 6.836,00 |
| 23.07.2025 | 199,50 | 201,60 | 197,90 | 201,60 | 0,10% | 2.167,00 |
| 22.07.2025 | 199,90 | 201,40 | 199,90 | 201,40 | 3,98% | 775,00 |
| 21.07.2025 | 193,70 | 193,70 | 193,70 | 193,70 | -2,47% | 20,00 |
| 18.07.2025 | 198,00 | 199,50 | 198,00 | 198,60 | 0,86% | 3.054,00 |
| 17.07.2025 | 200,00 | 200,00 | 196,20 | 196,90 | -1,06% | 455,00 |
| 16.07.2025 | 196,40 | 199,00 | 196,40 | 199,00 | 0,25% | 466,00 |
| 15.07.2025 | 197,30 | 198,50 | 197,30 | 198,50 | 1,22% | 923,00 |
| 14.07.2025 | 198,00 | 198,00 | 196,10 | 196,10 | 0,15% | 475,00 |
| 11.07.2025 | 198,40 | 198,40 | 195,80 | 195,80 | -0,71% | 75,00 |
| 10.07.2025 | 200,00 | 200,00 | 197,20 | 197,20 | -1,05% | 52,00 |
| 09.07.2025 | 198,70 | 199,30 | 198,60 | 199,30 | 2,84% | 620,00 |
| 08.07.2025 | 193,80 | 193,80 | 193,80 | 193,80 | 0,73% | 829,00 |
| 07.07.2025 | 196,00 | 196,00 | 192,40 | 192,40 | -1,33% | 1.087,00 |
| 04.07.2025 | 200,00 | 200,00 | 195,00 | 195,00 | -1,07% | 607,00 |
| 03.07.2025 | 194,50 | 197,10 | 194,50 | 197,10 | 1,60% | 1.510,00 |
| 02.07.2025 | 195,10 | 195,10 | 194,00 | 194,00 | 2,92% | 237,00 |
| 01.07.2025 | 188,80 | 188,80 | 188,50 | 188,50 | 0,21% | 37,00 |
| 30.06.2025 | 187,90 | 188,40 | 187,90 | 188,10 | 1,07% | 76,00 |
| 27.06.2025 | 188,00 | 188,00 | 186,10 | 186,10 | 1,69% | 438,00 |
| 26.06.2025 | 185,80 | 186,70 | 183,00 | 183,00 | -2,14% | 3.140,00 |
| 25.06.2025 | 187,30 | 187,30 | 187,00 | 187,00 | 1,08% | 600,00 |
| 24.06.2025 | 185,50 | 186,00 | 182,30 | 185,00 | -2,06% | 4.740,00 |
| 23.06.2025 | 189,50 | 190,20 | 187,50 | 188,90 | -0,58% | 790,00 |
| 20.06.2025 | 191,00 | 191,00 | 190,00 | 190,00 | -0,58% | 1.200,00 |
| 19.06.2025 | 190,00 | 191,10 | 190,00 | 191,10 | 0,31% | 850,00 |
| 18.06.2025 | 189,90 | 190,80 | 189,90 | 190,50 | 0,69% | 1.407,00 |
| 17.06.2025 | 186,70 | 189,20 | 186,70 | 189,20 | 1,12% | 1.551,00 |
| 16.06.2025 | 188,80 | 188,80 | 187,10 | 187,10 | -1,73% | 16,00 |
| 13.06.2025 | 190,00 | 192,30 | 189,50 | 190,40 | 1,06% | 10.848,00 |
| 12.06.2025 | 187,50 | 188,40 | 187,50 | 188,40 | -0,42% | 800,00 |
| 11.06.2025 | 189,60 | 190,10 | 187,70 | 189,20 | -0,42% | 2.008,00 |
| 10.06.2025 | 180,60 | 190,00 | 180,60 | 190,00 | 5,32% | 4.182,00 |
| 06.06.2025 | 180,70 | 181,20 | 179,80 | 180,40 | -0,39% | 2.798,00 |
| 05.06.2025 | 181,10 | 181,10 | 181,10 | 181,10 | 0,67% | 585,00 |
| 04.06.2025 | 179,90 | 179,90 | 179,90 | 179,90 | 1,93% | 400,00 |
| 03.06.2025 | 176,90 | 176,90 | 176,50 | 176,50 | 0,23% | 800,00 |
| 02.06.2025 | 176,10 | 176,10 | 176,10 | 176,10 | 0,11% | 400,00 |
| 30.05.2025 | 171,50 | 175,90 | 170,10 | 175,90 | 1,62% | 5.288,00 |
| 28.05.2025 | 172,30 | 173,10 | 172,30 | 173,10 | 0,76% | 665,00 |
| 27.05.2025 | 169,60 | 171,80 | 167,60 | 171,80 | 3,81% | 2.526,00 |
| 26.05.2025 | 167,30 | 167,30 | 165,50 | 165,50 | 2,03% | 409,00 |
| 23.05.2025 | 166,50 | 166,70 | 162,20 | 162,20 | -2,17% | 1.108,00 |
| 22.05.2025 | 167,00 | 167,00 | 164,10 | 165,80 | -0,78% | 959,00 |
| 21.05.2025 | 168,30 | 172,60 | 167,10 | 167,10 | 0,54% | 1.148,00 |
| 20.05.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -0,24% | 200,00 |
| 19.05.2025 | 167,00 | 167,70 | 161,00 | 166,60 | 2,84% | 6.276,00 |
| 16.05.2025 | 162,00 | 162,00 | 162,00 | 162,00 | -2,06% | 65,00 |
| 15.05.2025 | 168,00 | 168,00 | 165,40 | 165,40 | -3,56% | 53,00 |
| 13.05.2025 | 173,00 | 173,00 | 168,50 | 171,50 | 0,82% | 1.176,00 |
| 12.05.2025 | 170,00 | 170,10 | 170,00 | 170,10 | 2,22% | 902,00 |
| 09.05.2025 | 163,20 | 166,40 | 162,60 | 166,40 | 1,84% | 4.170,00 |
| 08.05.2025 | 160,00 | 163,40 | 160,00 | 163,40 | 2,51% | 160,00 |
| 07.05.2025 | 160,10 | 160,10 | 158,70 | 159,40 | 0,38% | 1.990,00 |
| 06.05.2025 | 159,10 | 159,30 | 158,00 | 158,80 | -0,63% | 1.440,00 |