153,719NOK
0,54%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 153,19 | 155,55 | 152,47 | 153,66 | 0,50% | - |
| 24.04.2025 | 148,00 | 153,73 | 147,29 | 152,90 | 3,98% | - |
| 23.04.2025 | 148,50 | 151,16 | 146,44 | 147,04 | 0,99% | - |
| 22.04.2025 | 146,22 | 147,91 | 143,50 | 145,59 | -0,20% | - |
| 17.04.2025 | 147,82 | 148,90 | 145,80 | 145,88 | 0,35% | - |
| 16.04.2025 | 145,19 | 147,81 | 144,35 | 145,37 | -1,61% | - |
| 15.04.2025 | 145,40 | 148,06 | 145,40 | 147,75 | 1,47% | - |
| 14.04.2025 | 147,22 | 147,97 | 143,76 | 145,62 | 2,43% | - |
| 11.04.2025 | 143,63 | 144,22 | 139,70 | 142,16 | -0,47% | - |
| 10.04.2025 | 148,06 | 151,57 | 140,47 | 142,82 | 3,83% | - |
| 09.04.2025 | 141,77 | 141,77 | 136,10 | 137,56 | -6,05% | - |
| 08.04.2025 | 143,98 | 146,99 | 140,28 | 146,41 | 2,98% | - |
| 07.04.2025 | 132,71 | 144,87 | 131,11 | 142,17 | 0,25% | - |
| 04.04.2025 | 153,93 | 153,93 | 139,85 | 141,81 | -8,04% | - |
| 03.04.2025 | 160,02 | 160,33 | 153,36 | 154,21 | -5,63% | - |
| 02.04.2025 | 164,54 | 165,77 | 162,11 | 163,42 | -2,04% | - |
| 01.04.2025 | 167,74 | 169,07 | 165,42 | 166,83 | -0,57% | - |
| 31.03.2025 | 169,23 | 169,23 | 166,15 | 167,79 | -1,03% | - |
| 28.03.2025 | 171,25 | 173,74 | 168,98 | 169,53 | -1,57% | - |
| 27.03.2025 | 171,28 | 172,95 | 169,52 | 172,22 | 0,44% | - |
| 26.03.2025 | 169,60 | 172,61 | 168,24 | 171,47 | 0,80% | - |
| 25.03.2025 | 170,32 | 171,02 | 169,03 | 170,11 | 0,22% | - |
| 24.03.2025 | 169,80 | 170,70 | 168,34 | 169,74 | -1,26% | - |
| 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 |
| 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 |