297,620NOK
1,37%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 298,00 | 299,80 | 291,80 | 293,60 | -2,33% | 845,00 |
| 31.03.2026 | 291,20 | 300,60 | 291,20 | 300,60 | 3,30% | 10.452,00 |
| 30.03.2026 | 282,60 | 291,60 | 281,40 | 291,00 | 3,78% | 5.424,00 |
| 27.03.2026 | 279,40 | 280,40 | 279,40 | 280,40 | -0,28% | 245,00 |
| 26.03.2026 | 270,60 | 281,20 | 270,60 | 281,20 | 3,00% | 72,00 |
| 25.03.2026 | 273,00 | 273,00 | 273,00 | 273,00 | 1,87% | 100,00 |
| 24.03.2026 | 266,20 | 268,00 | 266,20 | 268,00 | 0,83% | 673,00 |
| 23.03.2026 | 255,00 | 265,80 | 248,00 | 265,80 | 3,67% | 5.477,00 |
| 20.03.2026 | 260,40 | 260,40 | 255,40 | 256,40 | -0,08% | 1.042,00 |
| 19.03.2026 | 256,00 | 256,60 | 251,80 | 256,60 | 0,39% | 944,00 |
| 18.03.2026 | 258,40 | 259,40 | 255,60 | 255,60 | -1,08% | 584,00 |
| 17.03.2026 | 257,80 | 259,20 | 254,20 | 258,40 | 0,54% | 3.009,00 |
| 16.03.2026 | 254,80 | 257,00 | 251,80 | 257,00 | 2,15% | 1.686,00 |
| 13.03.2026 | 249,60 | 251,60 | 249,60 | 251,60 | 0,72% | 103,00 |
| 12.03.2026 | 253,00 | 253,00 | 248,80 | 249,80 | -2,27% | 6.265,00 |
| 11.03.2026 | 262,00 | 262,00 | 255,60 | 255,60 | -2,07% | 123,00 |
| 10.03.2026 | 262,00 | 263,40 | 260,20 | 261,00 | -1,81% | 2.445,00 |
| 09.03.2026 | 248,40 | 265,80 | 245,00 | 265,80 | 7,70% | 6.467,00 |
| 06.03.2026 | 250,20 | 252,40 | 245,80 | 246,80 | -2,83% | 1.742,00 |
| 05.03.2026 | 255,00 | 255,00 | 253,60 | 254,00 | -2,01% | 131,00 |
| 04.03.2026 | 245,00 | 259,20 | 245,00 | 259,20 | 6,32% | 1.201,00 |
| 03.03.2026 | 265,80 | 265,80 | 241,40 | 243,80 | -8,00% | 4.741,00 |
| 02.03.2026 | 277,00 | 277,00 | 263,20 | 265,00 | -4,47% | 2.313,00 |
| 27.02.2026 | 269,20 | 277,40 | 269,20 | 277,40 | 2,82% | 1.149,00 |
| 26.02.2026 | 270,00 | 270,00 | 264,20 | 269,80 | 0,00% | 1.159,00 |
| 25.02.2026 | 265,60 | 269,80 | 265,60 | 269,80 | 5,14% | 457,00 |
| 24.02.2026 | 256,00 | 259,40 | 256,00 | 256,60 | -0,70% | 1.100,00 |
| 23.02.2026 | 263,20 | 266,20 | 257,00 | 258,40 | -0,39% | 5.443,00 |
| 20.02.2026 | 266,00 | 268,80 | 259,40 | 259,40 | -3,78% | 609,00 |
| 19.02.2026 | 265,00 | 269,60 | 264,20 | 269,60 | 2,51% | 528,00 |
| 18.02.2026 | 259,60 | 263,00 | 259,60 | 263,00 | 2,81% | 1.211,00 |
| 17.02.2026 | 255,20 | 255,80 | 255,20 | 255,80 | 0,47% | 230,00 |
| 16.02.2026 | 255,00 | 255,00 | 252,00 | 254,60 | -0,08% | 619,00 |
| 13.02.2026 | 254,00 | 254,80 | 249,60 | 254,80 | 1,59% | 383,00 |
| 12.02.2026 | 251,40 | 251,40 | 250,80 | 250,80 | -2,18% | 201,00 |
| 11.02.2026 | 252,00 | 257,80 | 249,00 | 256,40 | 2,07% | 801,00 |
| 10.02.2026 | 250,00 | 253,20 | 250,00 | 251,20 | 1,54% | 5.227,00 |
| 09.02.2026 | 242,80 | 247,40 | 242,80 | 247,40 | 2,49% | 265,00 |
| 06.02.2026 | 241,00 | 243,20 | 241,00 | 241,40 | 0,33% | 1.473,00 |
| 05.02.2026 | 232,40 | 242,00 | 232,40 | 240,60 | -2,27% | 2.067,00 |
| 04.02.2026 | 244,80 | 248,00 | 244,80 | 246,20 | -0,32% | 262,00 |
| 03.02.2026 | 245,80 | 247,00 | 245,80 | 247,00 | 2,15% | 154,00 |
| 02.02.2026 | 241,80 | 241,80 | 241,80 | 241,80 | -1,79% | 12,00 |
| 30.01.2026 | 244,00 | 246,20 | 242,60 | 246,20 | 0,90% | 377,00 |
| 29.01.2026 | 244,00 | 244,00 | 244,00 | 244,00 | 0,25% | 199,00 |
| 28.01.2026 | 239,00 | 243,40 | 239,00 | 243,40 | 2,96% | 371,00 |
| 27.01.2026 | 233,80 | 237,40 | 233,80 | 236,40 | -0,25% | 298,00 |
| 26.01.2026 | 237,00 | 238,60 | 234,80 | 237,00 | 0,08% | 2.113,00 |
| 23.01.2026 | 233,00 | 236,80 | 233,00 | 236,80 | 2,69% | 2.384,00 |
| 22.01.2026 | 229,40 | 230,60 | 229,40 | 230,60 | 3,04% | 251,00 |
| 21.01.2026 | 223,00 | 224,80 | 221,40 | 223,80 | 1,08% | 1.227,00 |
| 20.01.2026 | 218,40 | 221,40 | 217,20 | 221,40 | 0,54% | 555,00 |
| 19.01.2026 | 219,60 | 221,40 | 217,20 | 220,20 | -1,70% | 209,00 |
| 16.01.2026 | 220,40 | 224,00 | 220,40 | 224,00 | 1,54% | 106,00 |
| 15.01.2026 | 221,80 | 221,80 | 220,60 | 220,60 | 0,18% | 546,00 |
| 14.01.2026 | 219,00 | 220,80 | 218,00 | 220,20 | 0,00% | 553,00 |
| 13.01.2026 | 218,60 | 220,20 | 218,60 | 220,20 | 4,36% | 821,00 |
| 12.01.2026 | 211,20 | 213,00 | 210,00 | 211,00 | -0,38% | 5.038,00 |
| 09.01.2026 | 210,40 | 211,80 | 210,40 | 211,80 | 0,95% | 250,00 |
| 08.01.2026 | 209,80 | 209,80 | 209,80 | 209,80 | -0,38% | 36,00 |
| 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 | 2,78% | 555,00 |
| 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 | -0,51% | 270,00 |
| 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 | -2,30% | 264,00 |
| 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 | 5,71% | 341,00 |
| 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 | 0,82% | 118,00 |
| 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 |