183,373NOK
-0,12%
Echtzeit-Aktienkurs SUBSEA 7 S.A. DL 2
Bid:
Ask:
Aktienkurse zur SUBSEA 7 S.A. DL 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2024 | 183,60 | 183,60 | 183,60 | 183,60 | 0,33% | 53,00 |
| 04.09.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -1,61% | 25,00 |
| 03.09.2024 | 186,00 | 186,00 | 186,00 | 186,00 | -4,12% | 30,00 |
| 28.08.2024 | 194,00 | 194,00 | 194,00 | 194,00 | -1,57% | 250,00 |
| 26.08.2024 | 197,20 | 197,20 | 197,10 | 197,10 | 0,46% | 19,00 |
| 23.08.2024 | 196,20 | 196,20 | 196,20 | 196,20 | 1,87% | 19,00 |
| 22.08.2024 | 192,50 | 193,70 | 192,50 | 192,60 | -2,28% | 492,00 |
| 20.08.2024 | 200,40 | 203,20 | 197,10 | 197,10 | 0,36% | 15,00 |
| 19.08.2024 | 195,40 | 196,40 | 195,40 | 196,40 | 0,20% | 404,00 |
| 16.08.2024 | 198,10 | 198,80 | 195,90 | 196,00 | 0,26% | 6.451,00 |
| 15.08.2024 | 195,00 | 195,90 | 193,70 | 195,50 | 4,04% | 1.567,00 |
| 08.08.2024 | 193,40 | 193,40 | 187,90 | 187,90 | -3,34% | 11.234,00 |
| 07.08.2024 | 194,40 | 194,40 | 194,40 | 194,40 | 1,51% | 55,00 |
| 06.08.2024 | 191,50 | 191,50 | 191,50 | 191,50 | 4,08% | 155,00 |
| 05.08.2024 | 198,20 | 198,20 | 184,00 | 184,00 | -10,33% | 3.249,00 |
| 02.08.2024 | 205,20 | 205,20 | 205,20 | 205,20 | -1,72% | 250,00 |
| 30.07.2024 | 208,80 | 208,80 | 208,80 | 208,80 | 0,10% | 250,00 |
| 29.07.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -1,42% | 45,00 |
| 26.07.2024 | 217,00 | 217,00 | 211,60 | 211,60 | -0,66% | 1.000,00 |
| 25.07.2024 | 217,40 | 217,40 | 213,00 | 213,00 | 2,21% | 1.003,00 |
| 24.07.2024 | 204,60 | 208,40 | 204,60 | 208,40 | 0,97% | 294,00 |
| 22.07.2024 | 208,00 | 210,80 | 206,40 | 206,40 | -1,71% | 15.565,00 |
| 19.07.2024 | 210,00 | 210,00 | 210,00 | 210,00 | 2,94% | 100,00 |
| 18.07.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 2,15% | 22,00 |
| 16.07.2024 | 199,70 | 199,70 | 199,70 | 199,70 | -1,24% | 210,00 |
| 15.07.2024 | 202,20 | 202,20 | 202,20 | 202,20 | 1,81% | 3,00 |
| 11.07.2024 | 198,60 | 198,60 | 198,60 | 198,60 | -2,17% | 20,00 |
| 05.07.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -0,59% | 19,00 |
| 04.07.2024 | 202,00 | 204,20 | 202,00 | 204,20 | 1,09% | 151,00 |
| 03.07.2024 | 201,60 | 202,00 | 201,60 | 202,00 | -0,20% | 1.698,00 |
| 02.07.2024 | 202,00 | 202,40 | 202,00 | 202,40 | 0,50% | 700,00 |
| 01.07.2024 | 201,60 | 201,60 | 201,40 | 201,40 | 0,70% | 605,00 |
| 28.06.2024 | 199,80 | 200,00 | 199,80 | 200,00 | 1,63% | 1.084,00 |
| 26.06.2024 | 196,20 | 199,00 | 196,20 | 196,80 | 0,25% | 902,00 |
| 25.06.2024 | 197,10 | 198,00 | 196,30 | 196,30 | 0,00% | 1.547,00 |
| 24.06.2024 | 196,00 | 196,30 | 194,60 | 196,30 | 0,82% | 1.886,00 |
| 21.06.2024 | 194,70 | 194,70 | 194,70 | 194,70 | 1,67% | 10,00 |
| 20.06.2024 | 191,50 | 191,50 | 191,50 | 191,50 | -0,10% | 20,00 |
| 19.06.2024 | 193,80 | 193,90 | 191,70 | 191,70 | 2,57% | 414,00 |
| 17.06.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -0,11% | 5,00 |
| 14.06.2024 | 188,50 | 188,50 | 187,10 | 187,10 | -2,55% | 46,00 |
| 12.06.2024 | 192,00 | 192,00 | 192,00 | 192,00 | 0,84% | 26,00 |
| 11.06.2024 | 193,20 | 193,20 | 190,40 | 190,40 | 1,98% | 85,00 |
| 07.06.2024 | 186,70 | 186,70 | 186,70 | 186,70 | -1,01% | 10,00 |
| 06.06.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -0,68% | 10,00 |
| 05.06.2024 | 189,90 | 189,90 | 189,90 | 189,90 | 1,88% | 1,00 |
| 04.06.2024 | 185,70 | 186,40 | 183,90 | 186,40 | -4,02% | 3.621,00 |
| 03.06.2024 | 195,00 | 198,60 | 193,40 | 194,20 | -2,12% | 288,00 |
| 30.05.2024 | 196,50 | 198,40 | 196,50 | 198,40 | 5,42% | 2.500,00 |
| 28.05.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -0,21% | 2.000,00 |
| 27.05.2024 | 188,90 | 188,90 | 188,60 | 188,60 | 2,44% | 113,00 |
| 24.05.2024 | 182,50 | 184,10 | 182,50 | 184,10 | -1,55% | 28,00 |
| 23.05.2024 | 183,70 | 187,00 | 183,70 | 187,00 | -1,58% | 39,00 |
| 22.05.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,74% | 45,00 |
| 21.05.2024 | 190,00 | 190,00 | 188,60 | 188,60 | 0,21% | 29,00 |
| 16.05.2024 | 185,60 | 188,20 | 185,30 | 188,20 | 0,05% | 484,00 |
| 14.05.2024 | 189,00 | 189,00 | 188,10 | 188,10 | 0,53% | 102,00 |
| 10.05.2024 | 187,00 | 187,10 | 187,00 | 187,10 | 1,41% | 340,00 |
| 08.05.2024 | 184,80 | 184,80 | 184,50 | 184,50 | 1,37% | 3.885,00 |
| 06.05.2024 | 180,30 | 182,00 | 180,30 | 182,00 | 0,00% | 626,00 |
| 03.05.2024 | 184,20 | 184,20 | 182,00 | 182,00 | -0,55% | 101,00 |
| 02.05.2024 | 178,00 | 183,00 | 177,50 | 183,00 | 1,67% | 1.014,00 |
| 29.04.2024 | 181,90 | 181,90 | 180,00 | 180,00 | -1,96% | 4.349,00 |
| 26.04.2024 | 179,90 | 183,60 | 178,10 | 183,60 | 3,15% | 251,00 |
| 25.04.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 2,48% | 500,00 |
| 24.04.2024 | 173,70 | 173,70 | 173,70 | 173,70 | -0,91% | 95,00 |
| 23.04.2024 | 175,30 | 175,30 | 175,30 | 175,30 | 1,27% | 135,00 |
| 19.04.2024 | 173,10 | 173,10 | 173,10 | 173,10 | -1,87% | 50,00 |
| 18.04.2024 | 179,10 | 179,10 | 176,40 | 176,40 | -0,56% | 65,00 |
| 17.04.2024 | 177,80 | 177,80 | 176,00 | 177,40 | -1,00% | 324,00 |
| 16.04.2024 | 179,80 | 179,80 | 179,20 | 179,20 | -2,02% | 887,00 |
| 15.04.2024 | 182,90 | 182,90 | 182,90 | 182,90 | -0,11% | 200,00 |
| 12.04.2024 | 183,10 | 183,10 | 183,10 | 183,10 | 1,78% | 200,00 |
| 11.04.2024 | 179,90 | 179,90 | 179,90 | 179,90 | 1,35% | 285,00 |
| 10.04.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 0,00% | 131,00 |
| 05.04.2024 | 175,90 | 177,90 | 175,90 | 177,50 | -0,22% | 398,00 |
| 04.04.2024 | 177,50 | 177,90 | 177,50 | 177,90 | -0,11% | 1.455,00 |
| 03.04.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 0,62% | 61,00 |
| 02.04.2024 | 175,00 | 177,00 | 172,80 | 177,00 | 2,79% | 891,00 |
| 27.03.2024 | 172,20 | 172,20 | 172,20 | 172,20 | -1,29% | 100,00 |
| 26.03.2024 | 170,95 | 174,45 | 170,95 | 174,45 | 3,65% | 224,00 |
| 22.03.2024 | 168,30 | 168,30 | 168,30 | 168,30 | -2,41% | 15,00 |
| 21.03.2024 | 172,45 | 172,45 | 172,45 | 172,45 | -0,86% | 50,00 |
| 20.03.2024 | 173,95 | 173,95 | 173,95 | 173,95 | -0,49% | 50,00 |
| 19.03.2024 | 174,40 | 174,95 | 174,40 | 174,80 | 1,63% | 993,00 |
| 18.03.2024 | 168,80 | 172,00 | 168,80 | 172,00 | 0,56% | 27,00 |
| 15.03.2024 | 166,25 | 171,05 | 166,25 | 171,05 | 5,55% | 2.400,00 |
| 14.03.2024 | 162,05 | 162,05 | 162,05 | 162,05 | 1,28% | 70,00 |
| 13.03.2024 | 160,30 | 160,30 | 160,00 | 160,00 | 1,27% | 140,00 |
| 12.03.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 0,06% | 24,00 |
| 11.03.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -2,47% | 32,00 |
| 07.03.2024 | 160,00 | 161,90 | 159,00 | 161,90 | 2,92% | 1.065,00 |
| 05.03.2024 | 159,95 | 159,95 | 157,30 | 157,30 | -2,09% | 513,00 |
| 04.03.2024 | 160,65 | 160,65 | 160,65 | 160,65 | 1,23% | 50,00 |
| 01.03.2024 | 157,00 | 160,85 | 157,00 | 158,70 | 1,89% | 2.173,00 |
| 29.02.2024 | 154,00 | 155,75 | 152,35 | 155,75 | 8,16% | 4.760,00 |
| 28.02.2024 | 145,20 | 145,20 | 144,00 | 144,00 | -1,17% | 135,00 |
| 27.02.2024 | 147,55 | 147,55 | 145,70 | 145,70 | 1,25% | 1.466,00 |
| 26.02.2024 | 143,00 | 143,90 | 143,00 | 143,90 | 2,79% | 63,00 |
| 21.02.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 3,40% | 18,00 |