192,449NOK
1,72%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2024 | 183,80 | 183,80 | 182,60 | 182,60 | 1,44% | 843,00 |
| 13.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,00% | 685,00 |
| 12.09.2024 | 179,80 | 180,00 | 179,80 | 180,00 | 1,93% | 346,00 |
| 10.09.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,40% | 52,00 |
| 09.09.2024 | 180,00 | 180,10 | 175,90 | 175,90 | -4,19% | 418,00 |
| 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 |