209,649NOK
-0,45%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 210,32 | 210,32 | 207,42 | 207,99 | -1,24% | - |
| 07.01.2026 | 215,20 | 215,20 | 210,60 | 210,60 | -2,14% | 95,00 |
| 06.01.2026 | 210,60 | 217,00 | 210,60 | 215,20 | 2,48% | 1.130,00 |
| 05.01.2026 | 210,00 | 214,20 | 210,00 | 210,00 | 1,55% | 1.148,00 |
| 02.01.2026 | 198,20 | 206,80 | 197,80 | 206,80 | 2,19% | 555,00 |
| 30.12.2025 | 201,08 | 203,20 | 201,08 | 202,37 | 0,58% | - |
| 29.12.2025 | 205,80 | 210,00 | 201,20 | 201,20 | -2,14% | 210,00 |
| 23.12.2025 | 203,00 | 205,60 | 203,00 | 205,60 | 0,88% | 126,00 |
| 22.12.2025 | 199,30 | 204,80 | 199,30 | 203,80 | 2,31% | 165,00 |
| 19.12.2025 | 196,80 | 199,20 | 196,60 | 199,20 | 3,11% | 406,00 |
| 18.12.2025 | 193,70 | 193,70 | 193,20 | 193,20 | 0,00% | 270,00 |
| 17.12.2025 | 195,23 | 197,19 | 193,03 | 193,21 | -0,51% | - |
| 16.12.2025 | 195,50 | 195,50 | 194,20 | 194,20 | -0,56% | 590,00 |
| 15.12.2025 | 192,20 | 196,30 | 192,20 | 195,30 | -0,23% | 264,00 |
| 12.12.2025 | 197,67 | 197,67 | 195,63 | 195,75 | -2,07% | - |
| 11.12.2025 | 197,60 | 199,90 | 197,00 | 199,90 | 0,96% | 91,00 |
| 10.12.2025 | 198,00 | 198,00 | 198,00 | 198,00 | -1,49% | 212,00 |
| 09.12.2025 | 201,60 | 202,20 | 201,00 | 201,00 | 2,24% | 488,00 |
| 08.12.2025 | 201,20 | 201,20 | 196,60 | 196,60 | -1,99% | 26,00 |
| 05.12.2025 | 196,90 | 200,60 | 196,30 | 200,60 | 0,35% | 430,00 |
| 04.12.2025 | 191,30 | 199,90 | 188,00 | 199,90 | 4,68% | 341,00 |
| 03.12.2025 | 188,75 | 191,80 | 188,75 | 190,96 | 0,98% | - |
| 02.12.2025 | 188,20 | 189,10 | 188,20 | 189,10 | -3,62% | 63,00 |
| 01.12.2025 | 196,20 | 196,20 | 196,20 | 196,20 | 0,85% | 118,00 |
| 28.11.2025 | 192,83 | 195,85 | 192,82 | 194,55 | -0,03% | - |
| 27.11.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -0,46% | 180,00 |
| 26.11.2025 | 195,50 | 195,50 | 195,50 | 195,50 | -2,25% | 1.400,00 |
| 25.11.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 3,95% | 44,00 |
| 24.11.2025 | 191,70 | 193,40 | 191,70 | 192,40 | 2,01% | 560,00 |
| 21.11.2025 | 187,60 | 188,90 | 187,30 | 188,60 | -1,15% | 880,00 |
| 20.11.2025 | 191,50 | 191,50 | 190,80 | 190,80 | 0,74% | 102,00 |
| 19.11.2025 | 190,90 | 190,90 | 187,00 | 189,40 | 3,61% | 157,00 |
| 18.11.2025 | 188,10 | 188,20 | 182,80 | 182,80 | -3,79% | 1.237,00 |
| 17.11.2025 | 190,70 | 190,70 | 190,00 | 190,00 | 1,71% | 100,00 |
| 14.11.2025 | 189,10 | 189,10 | 185,70 | 186,80 | -2,66% | 755,00 |
| 13.11.2025 | 191,60 | 192,00 | 191,40 | 191,90 | -1,44% | 196,00 |
| 12.11.2025 | 194,70 | 194,70 | 194,70 | 194,70 | 4,68% | 31,00 |
| 11.11.2025 | 184,70 | 187,20 | 181,70 | 186,00 | 0,87% | 101,00 |
| 10.11.2025 | 184,80 | 184,90 | 184,40 | 184,40 | 2,16% | 645,00 |
| 07.11.2025 | 182,40 | 182,90 | 180,50 | 180,50 | -1,20% | 327,00 |
| 06.11.2025 | 182,00 | 182,70 | 182,00 | 182,70 | 0,05% | 3.358,00 |
| 05.11.2025 | 184,20 | 184,20 | 182,60 | 182,60 | -2,51% | 150,00 |
| 04.11.2025 | 183,70 | 188,90 | 178,40 | 187,30 | 2,02% | 6.884,00 |
| 03.11.2025 | 184,50 | 188,60 | 183,50 | 183,60 | 0,00% | 1.730,00 |
| 31.10.2025 | 185,80 | 185,80 | 183,60 | 183,60 | -0,11% | 223,00 |
| 30.10.2025 | 186,60 | 188,00 | 183,80 | 183,80 | 0,11% | 200,00 |
| 29.10.2025 | 186,70 | 188,90 | 183,00 | 183,60 | -3,37% | 13.334,00 |
| 28.10.2025 | 193,50 | 193,50 | 188,80 | 190,00 | -0,42% | 861,00 |
| 27.10.2025 | 192,90 | 192,90 | 190,80 | 190,80 | -3,34% | 8.914,00 |
| 24.10.2025 | 194,70 | 197,40 | 193,20 | 197,40 | 1,60% | 901,00 |
| 23.10.2025 | 194,10 | 195,40 | 190,80 | 194,30 | 0,47% | 11.877,00 |
| 22.10.2025 | 190,00 | 197,20 | 190,00 | 193,40 | 0,47% | 7.325,00 |
| 21.10.2025 | 192,30 | 192,50 | 192,30 | 192,50 | -1,28% | 178,00 |
| 20.10.2025 | 197,10 | 197,10 | 193,90 | 195,00 | 0,78% | 103,00 |
| 17.10.2025 | 190,00 | 193,50 | 190,00 | 193,50 | -0,31% | 1.116,00 |
| 16.10.2025 | 196,50 | 196,50 | 193,90 | 194,10 | -3,24% | 715,00 |
| 15.10.2025 | 201,20 | 202,00 | 200,60 | 200,60 | 1,72% | 949,00 |
| 14.10.2025 | 197,20 | 197,20 | 197,20 | 197,20 | -2,47% | 4.355,00 |
| 13.10.2025 | 202,20 | 202,20 | 202,20 | 202,20 | -3,16% | 193,00 |
| 10.10.2025 | 207,20 | 208,80 | 207,20 | 208,80 | -1,23% | 584,00 |
| 09.10.2025 | 211,40 | 211,40 | 211,40 | 211,40 | 0,19% | 30,00 |
| 06.10.2025 | 209,40 | 211,00 | 208,60 | 211,00 | 0,57% | 277,00 |
| 03.10.2025 | 209,80 | 209,80 | 209,80 | 209,80 | 0,10% | 72,00 |
| 02.10.2025 | 208,40 | 209,60 | 208,20 | 209,60 | 1,35% | 452,00 |
| 01.10.2025 | 208,60 | 208,60 | 206,80 | 206,80 | -0,29% | 199,00 |
| 30.09.2025 | 212,00 | 212,00 | 207,40 | 207,40 | -2,54% | 968,00 |
| 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 |