166,526NOK
0,68%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 160,10 | 160,10 | 157,50 | 159,80 | 0,25% | 3.450,00 |
| 02.05.2025 | 158,90 | 161,10 | 157,90 | 159,40 | 1,59% | 1.562,00 |
| 30.04.2025 | 157,30 | 157,70 | 156,90 | 156,90 | -0,06% | 2.300,00 |
| 29.04.2025 | 154,10 | 157,30 | 154,10 | 157,00 | 0,83% | 1.878,00 |
| 28.04.2025 | 155,80 | 155,80 | 155,70 | 155,70 | 2,43% | 3.000,00 |
| 25.04.2025 | 154,20 | 154,20 | 152,00 | 152,00 | -0,98% | 4.003,00 |
| 24.04.2025 | 153,50 | 153,50 | 153,50 | 153,50 | 2,61% | 19,00 |
| 23.04.2025 | 147,10 | 150,80 | 147,10 | 149,60 | 3,17% | 261,00 |
| 22.04.2025 | 147,00 | 147,00 | 145,00 | 145,00 | -2,36% | 1.850,00 |
| 16.04.2025 | 148,50 | 148,50 | 148,50 | 148,50 | 1,85% | 80,00 |
| 15.04.2025 | 146,00 | 146,00 | 145,80 | 145,80 | -0,55% | 101,00 |
| 14.04.2025 | 146,60 | 146,60 | 146,60 | 146,60 | 1,81% | 20,00 |
| 11.04.2025 | 144,00 | 144,00 | 144,00 | 144,00 | 2,56% | 22,00 |
| 10.04.2025 | 155,30 | 155,30 | 140,40 | 140,40 | 1,67% | 210,00 |
| 09.04.2025 | 146,00 | 146,00 | 138,10 | 138,10 | -4,63% | 545,00 |
| 08.04.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 3,95% | 4,00 |
| 07.04.2025 | 129,90 | 139,30 | 129,90 | 139,30 | -4,78% | 2.041,00 |
| 04.04.2025 | 152,00 | 152,00 | 140,80 | 146,30 | -7,41% | 1.616,00 |
| 03.04.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -2,11% | 100,00 |
| 02.04.2025 | 165,00 | 165,00 | 161,40 | 161,40 | -6,38% | 234,00 |
| 27.03.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 1,23% | 800,00 |
| 24.03.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -0,93% | 50,00 |
| 20.03.2025 | 171,90 | 171,90 | 171,90 | 171,90 | 2,02% | 18,00 |
| 18.03.2025 | 166,70 | 170,80 | 166,70 | 168,50 | 1,14% | 2.543,00 |
| 17.03.2025 | 162,70 | 166,60 | 162,50 | 166,60 | 2,46% | 290,00 |
| 14.03.2025 | 160,60 | 162,60 | 160,50 | 162,60 | 1,12% | 4.613,00 |
| 13.03.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 2,42% | 100,00 |
| 12.03.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 4,67% | 10,00 |
| 11.03.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -2,02% | 300,00 |
| 10.03.2025 | 155,00 | 155,20 | 153,10 | 153,10 | -3,95% | 830,00 |
| 06.03.2025 | 162,00 | 162,00 | 159,40 | 159,40 | -0,38% | 650,00 |
| 05.03.2025 | 155,00 | 160,00 | 155,00 | 160,00 | -0,44% | 471,00 |
| 04.03.2025 | 165,00 | 165,30 | 160,70 | 160,70 | -6,95% | 1.685,00 |
| 03.03.2025 | 172,70 | 172,70 | 172,70 | 172,70 | 0,23% | 27,00 |
| 28.02.2025 | 175,60 | 181,30 | 172,30 | 172,30 | -3,69% | 417,00 |
| 27.02.2025 | 178,00 | 178,90 | 175,00 | 178,90 | 0,45% | 319,00 |
| 26.02.2025 | 181,60 | 182,20 | 178,10 | 178,10 | -5,77% | 140,00 |
| 24.02.2025 | 177,10 | 192,90 | 177,10 | 189,00 | 3,28% | 346,00 |
| 21.02.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,60% | 131,00 |
| 18.02.2025 | 180,40 | 184,10 | 180,40 | 184,10 | 1,10% | 237,00 |
| 14.02.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -3,09% | 15,00 |
| 11.02.2025 | 187,90 | 187,90 | 187,90 | 187,90 | -0,27% | 2,00 |
| 10.02.2025 | 188,60 | 188,60 | 188,40 | 188,40 | 0,00% | 42,00 |
| 05.02.2025 | 188,40 | 188,40 | 188,40 | 188,40 | -0,32% | 64,00 |
| 31.01.2025 | 189,00 | 189,00 | 189,00 | 189,00 | 0,16% | 4,00 |
| 30.01.2025 | 186,00 | 188,70 | 186,00 | 188,70 | 1,34% | 164,00 |
| 29.01.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -2,00% | 10,00 |
| 27.01.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -1,81% | 250,00 |
| 24.01.2025 | 196,10 | 196,10 | 193,50 | 193,50 | -2,03% | 108,00 |
| 23.01.2025 | 196,30 | 197,50 | 196,30 | 197,50 | 1,65% | 1.102,00 |
| 21.01.2025 | 196,20 | 196,20 | 194,30 | 194,30 | -1,62% | 200,00 |
| 20.01.2025 | 197,60 | 197,60 | 197,50 | 197,50 | 0,00% | 105,00 |
| 17.01.2025 | 198,30 | 198,30 | 197,50 | 197,50 | 0,15% | 150,00 |
| 16.01.2025 | 197,20 | 197,20 | 197,20 | 197,20 | -0,90% | 28,00 |
| 15.01.2025 | 199,10 | 199,10 | 199,00 | 199,00 | -0,10% | 344,00 |
| 14.01.2025 | 199,20 | 199,20 | 199,20 | 199,20 | 1,12% | 7,00 |
| 13.01.2025 | 199,50 | 199,60 | 196,90 | 197,00 | -1,89% | 508,00 |
| 10.01.2025 | 199,10 | 200,80 | 199,10 | 200,80 | 0,96% | 124,00 |
| 09.01.2025 | 198,90 | 198,90 | 198,90 | 198,90 | 0,20% | 7,00 |
| 08.01.2025 | 197,00 | 198,50 | 196,40 | 198,50 | 3,71% | 178,00 |
| 07.01.2025 | 195,00 | 195,00 | 190,30 | 191,40 | -1,29% | 155,00 |
| 06.01.2025 | 193,90 | 193,90 | 193,90 | 193,90 | 2,59% | 6,00 |
| 03.01.2025 | 189,00 | 189,00 | 189,00 | 189,00 | -0,11% | 70,00 |
| 02.01.2025 | 179,00 | 189,20 | 179,00 | 189,20 | 5,64% | 166,00 |
| 27.12.2024 | 179,00 | 179,10 | 179,00 | 179,10 | 0,56% | 77,00 |
| 23.12.2024 | 178,10 | 178,10 | 178,10 | 178,10 | -1,00% | 6,00 |
| 19.12.2024 | 178,70 | 179,90 | 178,70 | 179,90 | 0,56% | 2.959,00 |
| 18.12.2024 | 180,80 | 181,20 | 178,20 | 178,90 | -0,45% | 11.656,00 |
| 17.12.2024 | 179,00 | 179,90 | 177,20 | 179,70 | 0,73% | 17.323,00 |
| 16.12.2024 | 178,40 | 178,40 | 178,40 | 178,40 | 2,82% | 45,00 |
| 13.12.2024 | 173,50 | 173,50 | 173,50 | 173,50 | -1,98% | 150,00 |
| 12.12.2024 | 173,00 | 177,00 | 173,00 | 177,00 | 2,49% | 650,00 |
| 10.12.2024 | 172,70 | 172,70 | 172,70 | 172,70 | -1,43% | 50,00 |
| 09.12.2024 | 176,30 | 176,30 | 175,20 | 175,20 | -1,57% | 11,00 |
| 06.12.2024 | 180,00 | 180,00 | 178,00 | 178,00 | 0,11% | 100,00 |
| 05.12.2024 | 185,00 | 185,00 | 177,80 | 177,80 | -0,56% | 70,00 |
| 04.12.2024 | 180,00 | 180,00 | 178,80 | 178,80 | 0,45% | 836,00 |
| 03.12.2024 | 178,80 | 178,80 | 178,00 | 178,00 | 2,83% | 767,00 |
| 02.12.2024 | 174,30 | 176,50 | 173,10 | 173,10 | -1,54% | 459,00 |
| 28.11.2024 | 175,80 | 175,80 | 175,80 | 175,80 | 0,69% | 32,00 |
| 27.11.2024 | 171,30 | 174,60 | 171,30 | 174,60 | -5,57% | 275,00 |
| 25.11.2024 | 184,90 | 184,90 | 184,90 | 184,90 | -0,27% | 40,00 |
| 22.11.2024 | 189,60 | 189,60 | 185,40 | 185,40 | 0,71% | 682,00 |
| 21.11.2024 | 184,40 | 184,40 | 184,10 | 184,10 | 1,21% | 16,00 |
| 20.11.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -0,33% | 130,00 |
| 19.11.2024 | 181,10 | 182,50 | 180,80 | 182,50 | 2,36% | 1.140,00 |
| 18.11.2024 | 180,00 | 180,00 | 178,30 | 178,30 | 1,25% | 77,00 |
| 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 |