17,795€
-3,02%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 18,29 | 18,36 | 17,60 | 17,85 | -2,75% | 396,00 |
| 29.09.2025 | 18,00 | 18,40 | 18,00 | 18,35 | 2,46% | 1.775,00 |
| 26.09.2025 | 17,69 | 18,10 | 17,69 | 17,91 | 1,19% | 3.920,00 |
| 25.09.2025 | 17,41 | 17,79 | 17,41 | 17,70 | 1,26% | 2.107,00 |
| 24.09.2025 | 17,60 | 17,61 | 17,23 | 17,48 | -0,63% | 5.010,00 |
| 23.09.2025 | 17,06 | 17,66 | 17,06 | 17,59 | 3,29% | 1.524,00 |
| 22.09.2025 | 17,25 | 17,25 | 17,00 | 17,03 | -1,05% | 3.547,00 |
| 19.09.2025 | 17,37 | 17,49 | 17,16 | 17,21 | -0,92% | 6.111,00 |
| 18.09.2025 | 17,33 | 17,60 | 17,33 | 17,37 | 0,12% | 316,00 |
| 17.09.2025 | 17,35 | 17,38 | 17,18 | 17,35 | 0,41% | 3.044,00 |
| 16.09.2025 | 17,38 | 17,38 | 17,22 | 17,28 | -0,80% | 716,00 |
| 15.09.2025 | 17,59 | 17,79 | 17,29 | 17,42 | 0,40% | 3.150,00 |
| 12.09.2025 | 17,61 | 17,61 | 17,25 | 17,35 | -1,50% | 2.879,00 |
| 11.09.2025 | 17,44 | 17,69 | 17,42 | 17,62 | 1,38% | 1.464,00 |
| 10.09.2025 | 17,23 | 17,42 | 16,90 | 17,38 | 2,48% | 1.683,00 |
| 09.09.2025 | 16,80 | 17,02 | 16,75 | 16,96 | -0,18% | 780,00 |
| 08.09.2025 | 16,86 | 17,12 | 16,85 | 16,99 | 1,46% | 1.633,00 |
| 05.09.2025 | 17,09 | 17,30 | 16,73 | 16,74 | -1,76% | 1.319,00 |
| 04.09.2025 | 17,43 | 17,43 | 16,88 | 17,04 | -2,18% | 1.067,00 |
| 03.09.2025 | 17,83 | 17,87 | 17,34 | 17,42 | -1,91% | 1.123,00 |
| 02.09.2025 | 17,74 | 17,90 | 17,60 | 17,76 | -0,11% | 1.564,00 |
| 01.09.2025 | 17,94 | 17,95 | 17,51 | 17,78 | -0,84% | 800,00 |
| 29.08.2025 | 17,53 | 17,93 | 17,47 | 17,93 | 2,22% | 1.417,00 |
| 28.08.2025 | 18,19 | 18,20 | 17,54 | 17,54 | -2,12% | 2.526,00 |
| 27.08.2025 | 17,77 | 17,99 | 17,77 | 17,92 | 0,90% | 3.209,00 |
| 26.08.2025 | 17,30 | 18,00 | 17,30 | 17,76 | 2,19% | 1.179,00 |
| 25.08.2025 | 17,44 | 17,60 | 17,35 | 17,38 | -0,57% | 3.406,00 |
| 22.08.2025 | 17,36 | 17,54 | 17,23 | 17,48 | 0,58% | 2.976,00 |
| 21.08.2025 | 17,05 | 17,39 | 17,05 | 17,38 | 2,12% | 1.615,00 |
| 20.08.2025 | 17,22 | 17,23 | 17,00 | 17,02 | -1,33% | 691,00 |
| 19.08.2025 | 16,92 | 17,43 | 16,92 | 17,25 | 2,01% | 2.854,00 |
| 18.08.2025 | 16,64 | 17,02 | 16,59 | 16,91 | 2,05% | 2.036,00 |
| 15.08.2025 | 16,78 | 16,78 | 16,57 | 16,57 | -1,37% | 294,00 |
| 14.08.2025 | 16,75 | 16,80 | 16,75 | 16,80 | 0,12% | 22,00 |
| 13.08.2025 | 16,78 | 16,80 | 16,73 | 16,78 | 0,12% | 747,00 |
| 12.08.2025 | 16,59 | 16,84 | 16,59 | 16,76 | 1,39% | 1.220,00 |
| 11.08.2025 | 16,65 | 16,65 | 16,50 | 16,53 | -0,66% | 438,00 |
| 08.08.2025 | 16,65 | 16,75 | 16,64 | 16,64 | -0,83% | 1.300,00 |
| 07.08.2025 | 16,67 | 16,78 | 16,67 | 16,78 | 0,48% | 1.212,00 |
| 06.08.2025 | 16,53 | 16,71 | 16,53 | 16,70 | 1,58% | 756,00 |
| 05.08.2025 | 16,46 | 16,57 | 16,39 | 16,44 | 0,55% | 524,00 |
| 04.08.2025 | 16,53 | 16,75 | 16,30 | 16,35 | -0,30% | 1.793,00 |
| 01.08.2025 | 17,01 | 17,01 | 16,26 | 16,40 | -4,09% | 4.821,00 |
| 31.07.2025 | 17,08 | 17,10 | 16,76 | 17,10 | 1,00% | 432,00 |
| 30.07.2025 | 17,12 | 17,12 | 16,89 | 16,93 | -1,05% | 1.027,00 |
| 29.07.2025 | 16,80 | 17,19 | 16,80 | 17,11 | 1,60% | 773,00 |
| 28.07.2025 | 17,06 | 17,13 | 16,72 | 16,84 | 0,24% | 857,00 |
| 25.07.2025 | 17,30 | 17,30 | 16,75 | 16,80 | -3,23% | 4.227,00 |
| 24.07.2025 | 17,23 | 18,00 | 16,90 | 17,36 | 0,70% | 4.512,00 |
| 23.07.2025 | 16,90 | 17,27 | 16,90 | 17,24 | 2,68% | 2.977,00 |
| 22.07.2025 | 17,00 | 17,00 | 16,75 | 16,79 | -0,12% | 283,00 |
| 21.07.2025 | 16,87 | 16,92 | 16,81 | 16,81 | -0,18% | 1.660,00 |
| 18.07.2025 | 16,71 | 16,87 | 16,62 | 16,84 | 2,43% | 3.010,00 |
| 17.07.2025 | 16,43 | 16,51 | 16,40 | 16,44 | 0,43% | 1.452,00 |
| 16.07.2025 | 16,51 | 16,57 | 16,34 | 16,37 | -1,09% | 598,00 |
| 15.07.2025 | 16,80 | 16,80 | 16,55 | 16,55 | -1,37% | 2.748,00 |
| 14.07.2025 | 16,54 | 16,85 | 16,49 | 16,78 | 0,36% | 957,00 |
| 11.07.2025 | 16,73 | 16,74 | 16,68 | 16,72 | -0,71% | 232,00 |
| 10.07.2025 | 16,77 | 16,87 | 16,67 | 16,84 | 0,30% | 1.239,00 |
| 09.07.2025 | 16,59 | 16,82 | 16,59 | 16,79 | 1,27% | 1.951,00 |
| 08.07.2025 | 16,49 | 16,59 | 16,36 | 16,58 | 0,48% | 371,00 |
| 07.07.2025 | 16,61 | 16,61 | 16,21 | 16,50 | -0,36% | 2.529,00 |
| 04.07.2025 | 16,61 | 16,63 | 16,56 | 16,56 | -0,54% | 414,00 |
| 03.07.2025 | 16,25 | 16,68 | 16,25 | 16,65 | 2,46% | 2.905,00 |
| 02.07.2025 | 15,92 | 16,46 | 15,88 | 16,25 | 2,39% | 1.620,00 |
| 01.07.2025 | 15,85 | 16,07 | 15,84 | 15,87 | 0,57% | 3.686,00 |
| 30.06.2025 | 15,80 | 15,93 | 15,74 | 15,78 | 0,06% | 1.187,00 |
| 27.06.2025 | 15,74 | 15,89 | 15,58 | 15,77 | 0,51% | 436,00 |
| 26.06.2025 | 15,80 | 15,81 | 15,65 | 15,69 | -0,70% | 351,00 |
| 25.06.2025 | 15,80 | 15,80 | 15,71 | 15,80 | 0,00% | 133,00 |
| 24.06.2025 | 16,56 | 16,56 | 15,59 | 15,80 | -3,13% | 4.594,00 |
| 23.06.2025 | 16,22 | 16,44 | 16,03 | 16,31 | 0,31% | 2.167,00 |
| 20.06.2025 | 16,74 | 16,79 | 16,26 | 16,26 | -1,99% | 848,00 |
| 19.06.2025 | 16,38 | 16,64 | 16,38 | 16,59 | -0,24% | 1.947,00 |
| 18.06.2025 | 16,76 | 16,78 | 16,63 | 16,63 | -0,24% | 1.323,00 |
| 17.06.2025 | 16,16 | 16,90 | 16,16 | 16,67 | 2,84% | 2.506,00 |
| 16.06.2025 | 16,37 | 16,50 | 16,17 | 16,21 | -0,61% | 385,00 |
| 13.06.2025 | 16,22 | 16,88 | 16,17 | 16,31 | -0,79% | 3.471,00 |
| 12.06.2025 | 16,00 | 16,49 | 16,00 | 16,44 | 2,11% | 1.731,00 |
| 11.06.2025 | 16,34 | 16,42 | 16,04 | 16,10 | -1,65% | 3.750,00 |
| 10.06.2025 | 15,54 | 16,44 | 15,54 | 16,37 | 5,75% | 1.566,00 |
| 09.06.2025 | 15,52 | 15,57 | 15,46 | 15,48 | -0,26% | 273,00 |
| 06.06.2025 | 15,67 | 15,72 | 15,52 | 15,52 | -0,77% | 687,00 |
| 05.06.2025 | 15,52 | 15,75 | 15,52 | 15,64 | 0,84% | 704,00 |
| 04.06.2025 | 15,39 | 15,68 | 15,32 | 15,51 | 1,17% | 987,00 |
| 03.06.2025 | 15,26 | 15,38 | 15,18 | 15,33 | 0,99% | 1.551,00 |
| 02.06.2025 | 15,10 | 15,33 | 15,03 | 15,18 | 1,47% | 1.623,00 |
| 30.05.2025 | 15,02 | 15,30 | 14,96 | 14,96 | -0,60% | 1.890,00 |
| 29.05.2025 | 15,16 | 15,16 | 14,99 | 15,05 | 0,40% | 422,00 |
| 28.05.2025 | 14,89 | 15,19 | 14,84 | 14,99 | 0,33% | 1.063,00 |
| 27.05.2025 | 14,32 | 15,05 | 14,32 | 14,94 | 4,11% | 4.072,00 |
| 26.05.2025 | 14,35 | 14,53 | 14,29 | 14,35 | 1,70% | 1.464,00 |
| 23.05.2025 | 14,40 | 14,50 | 14,00 | 14,11 | -2,22% | 4.363,00 |
| 22.05.2025 | 14,45 | 14,48 | 14,26 | 14,43 | -0,07% | 560,00 |
| 21.05.2025 | 14,41 | 14,56 | 14,33 | 14,44 | -0,35% | 761,00 |
| 20.05.2025 | 14,47 | 14,52 | 14,38 | 14,49 | 0,14% | 1.028,00 |
| 19.05.2025 | 14,30 | 14,47 | 14,07 | 14,47 | 0,84% | 2.771,00 |
| 16.05.2025 | 14,09 | 14,40 | 14,05 | 14,35 | 1,63% | 1.269,00 |
| 15.05.2025 | 14,26 | 14,26 | 14,01 | 14,12 | -1,81% | 2.287,00 |
| 14.05.2025 | 14,19 | 14,45 | 14,08 | 14,38 | -0,76% | 8.718,00 |