172,510NOK
-3,57%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 178,11 | 178,11 | 171,31 | 172,40 | -3,63% | - |
| 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 | -2,98% | 140,00 |
| 25.02.2025 | 186,03 | 186,03 | 181,71 | 183,57 | -2,87% | - |
| 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 | -0,57% | 131,00 |
| 20.02.2025 | 183,78 | 185,80 | 181,89 | 184,05 | -0,06% | - |
| 19.02.2025 | 184,73 | 186,62 | 184,09 | 184,17 | 0,04% | - |
| 18.02.2025 | 180,40 | 184,10 | 180,40 | 184,10 | 0,23% | 237,00 |
| 17.02.2025 | 180,81 | 183,72 | 180,80 | 183,68 | 0,87% | - |
| 14.02.2025 | 182,10 | 182,10 | 182,10 | 182,10 | 0,37% | 15,00 |
| 13.02.2025 | 185,38 | 185,38 | 179,49 | 181,43 | -2,22% | - |
| 12.02.2025 | 189,78 | 189,78 | 185,14 | 185,56 | -1,25% | - |
| 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 | 1,96% | 42,00 |
| 07.02.2025 | 183,89 | 185,68 | 182,75 | 184,78 | 0,00% | - |
| 06.02.2025 | 188,62 | 189,48 | 184,01 | 184,78 | -1,92% | - |
| 05.02.2025 | 188,40 | 188,40 | 188,40 | 188,40 | 0,37% | 64,00 |
| 04.02.2025 | 183,95 | 187,72 | 182,77 | 187,71 | 2,20% | - |
| 03.02.2025 | 183,94 | 185,76 | 182,16 | 183,68 | -2,81% | - |
| 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 | -1,62% | 10,00 |
| 28.01.2025 | 190,69 | 191,74 | 189,25 | 189,27 | -0,38% | - |
| 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 | 0,64% | 1.102,00 |
| 22.01.2025 | 194,35 | 197,00 | 194,19 | 196,25 | 1,00% | - |
| 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 | 5,36% | 166,00 |
| 30.12.2024 | 178,87 | 180,17 | 177,27 | 179,58 | 0,27% | - |
| 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 | 0,77% | 6,00 |
| 20.12.2024 | 178,06 | 179,01 | 174,61 | 176,74 | -1,75% | - |
| 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 | 2,77% | 650,00 |
| 11.12.2024 | 173,18 | 175,12 | 171,82 | 172,22 | -0,28% | - |
| 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 |
| 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 |