339,766NOK
0,05%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 350,40 | 350,40 | 336,20 | 337,20 | -0,71% | 354,00 |
| 23.06.2026 | 339,60 | 339,60 | 339,60 | 339,60 | -0,12% | 38,00 |
| 22.06.2026 | 341,40 | 344,40 | 338,00 | 340,00 | -0,82% | 1.355,00 |
| 19.06.2026 | 341,00 | 342,80 | 341,00 | 342,80 | 3,25% | 62,00 |
| 18.06.2026 | 346,40 | 346,40 | 332,00 | 332,00 | -5,68% | 720,00 |
| 17.06.2026 | 339,40 | 352,00 | 339,40 | 352,00 | 1,50% | 796,00 |
| 16.06.2026 | 351,00 | 357,00 | 346,80 | 346,80 | -2,80% | 7.614,00 |
| 15.06.2026 | 337,80 | 356,80 | 337,80 | 356,80 | 2,53% | 18,00 |
| 12.06.2026 | 345,80 | 348,00 | 345,80 | 348,00 | 1,05% | 34,00 |
| 11.06.2026 | 335,40 | 345,40 | 335,20 | 344,40 | 4,81% | 5.125,00 |
| 10.06.2026 | 333,40 | 333,40 | 328,60 | 328,60 | -1,44% | 603,00 |
| 09.06.2026 | 324,20 | 338,00 | 324,20 | 333,40 | -0,12% | 1.872,00 |
| 08.06.2026 | 327,60 | 335,80 | 327,60 | 333,80 | 0,79% | 2.983,00 |
| 05.06.2026 | 317,00 | 335,80 | 317,00 | 331,20 | 3,69% | 1.986,00 |
| 04.06.2026 | 314,00 | 319,40 | 314,00 | 319,40 | -0,56% | 73,00 |
| 03.06.2026 | 320,20 | 322,40 | 318,00 | 321,20 | 0,44% | 1.279,00 |
| 02.06.2026 | 314,00 | 319,80 | 314,00 | 319,80 | 2,76% | 190,00 |
| 01.06.2026 | 304,80 | 311,60 | 304,80 | 311,20 | 0,84% | 8.636,00 |
| 29.05.2026 | 305,20 | 308,60 | 301,60 | 308,60 | 0,19% | 7.318,00 |
| 28.05.2026 | 301,00 | 308,00 | 301,00 | 308,00 | 3,36% | 372,00 |
| 27.05.2026 | 310,20 | 310,20 | 297,80 | 298,00 | -4,49% | 3.547,00 |
| 26.05.2026 | 305,00 | 316,20 | 303,20 | 312,00 | 0,65% | 9.891,00 |
| 22.05.2026 | 321,00 | 321,00 | 308,60 | 310,00 | -2,94% | 24.693,00 |
| 21.05.2026 | 323,20 | 323,40 | 319,00 | 319,40 | -1,05% | 160,00 |
| 20.05.2026 | 333,00 | 333,00 | 322,00 | 322,80 | -5,39% | 1.379,00 |
| 19.05.2026 | 346,00 | 346,00 | 341,20 | 341,20 | -1,04% | 269,00 |
| 18.05.2026 | 347,20 | 352,40 | 343,80 | 344,80 | -0,46% | 1.393,00 |
| 15.05.2026 | 337,40 | 346,40 | 336,40 | 346,40 | 5,61% | 631,00 |
| 13.05.2026 | 323,00 | 332,20 | 323,00 | 328,00 | 1,99% | 333,00 |
| 12.05.2026 | 319,00 | 322,00 | 318,40 | 321,60 | 2,49% | 230,00 |
| 11.05.2026 | 310,60 | 314,80 | 309,00 | 313,80 | 2,42% | 256,00 |
| 08.05.2026 | 311,20 | 314,00 | 305,80 | 306,40 | -2,17% | 1.615,00 |
| 07.05.2026 | 325,40 | 325,40 | 313,20 | 313,20 | -5,32% | 881,00 |
| 06.05.2026 | 333,20 | 333,20 | 320,20 | 330,80 | -0,24% | 3.284,00 |
| 05.05.2026 | 331,40 | 332,00 | 331,00 | 331,60 | 0,18% | 2.194,00 |
| 04.05.2026 | 330,20 | 334,40 | 327,80 | 331,00 | -0,12% | 4.471,00 |
| 30.04.2026 | 331,00 | 340,00 | 323,60 | 331,40 | 1,35% | 3.056,00 |
| 29.04.2026 | 327,20 | 334,00 | 324,00 | 327,00 | -1,39% | 10.781,00 |
| 28.04.2026 | 325,20 | 331,60 | 325,20 | 331,60 | 1,84% | 419,00 |
| 27.04.2026 | 313,20 | 329,80 | 313,20 | 325,60 | 2,52% | 1.474,00 |
| 24.04.2026 | 306,60 | 317,60 | 306,60 | 317,60 | 5,24% | 183,00 |
| 23.04.2026 | 308,20 | 310,00 | 301,80 | 301,80 | -1,76% | 40,00 |
| 22.04.2026 | 296,00 | 307,20 | 296,00 | 307,20 | 4,99% | 372,00 |
| 21.04.2026 | 293,60 | 293,60 | 288,80 | 292,60 | 1,32% | 495,00 |
| 20.04.2026 | 288,60 | 293,80 | 288,60 | 288,80 | 2,63% | 1.580,00 |
| 17.04.2026 | 301,00 | 301,60 | 281,40 | 281,40 | -8,16% | 3.621,00 |
| 16.04.2026 | 305,20 | 306,60 | 305,20 | 306,40 | 0,46% | 1.156,00 |
| 15.04.2026 | 310,60 | 310,60 | 305,00 | 305,00 | -2,93% | 940,00 |
| 14.04.2026 | 311,40 | 314,80 | 309,80 | 314,20 | 1,03% | 1.205,00 |
| 13.04.2026 | 308,00 | 315,00 | 308,00 | 311,00 | 0,13% | 517,00 |
| 10.04.2026 | 318,80 | 320,00 | 308,20 | 310,60 | -1,33% | 11.540,00 |
| 09.04.2026 | 315,00 | 317,40 | 314,40 | 314,80 | 4,24% | 4.631,00 |
| 08.04.2026 | 299,20 | 302,60 | 290,20 | 302,00 | -0,85% | 5.882,00 |
| 07.04.2026 | 291,40 | 305,60 | 291,40 | 304,60 | 3,75% | 11.647,00 |
| 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 |