16,020€
0,06%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,06 | 16,22 | 15,92 | 16,01 | 0,00% | 411,00 |
| 21.11.2024 | 15,79 | 16,01 | 15,53 | 16,01 | 2,37% | 1.229,00 |
| 20.11.2024 | 15,71 | 15,72 | 15,64 | 15,64 | -0,64% | 238,00 |
| 19.11.2024 | 15,42 | 15,74 | 15,42 | 15,74 | 1,16% | 361,00 |
| 18.11.2024 | 15,54 | 15,57 | 15,27 | 15,56 | 0,65% | 470,00 |
| 15.11.2024 | 14,99 | 15,49 | 14,99 | 15,46 | 2,45% | 343,00 |
| 14.11.2024 | 15,12 | 15,12 | 15,00 | 15,09 | 0,67% | 89,00 |
| 13.11.2024 | 14,94 | 15,03 | 14,90 | 14,99 | 0,07% | 185,00 |
| 12.11.2024 | 15,23 | 15,23 | 14,96 | 14,98 | -1,58% | 1.097,00 |
| 11.11.2024 | 15,31 | 15,36 | 15,22 | 15,22 | 1,47% | 407,00 |
| 08.11.2024 | 15,11 | 15,17 | 15,00 | 15,00 | -0,86% | 355,00 |
| 07.11.2024 | 14,87 | 15,20 | 14,87 | 15,13 | 2,58% | 768,00 |
| 06.11.2024 | 14,18 | 14,75 | 14,18 | 14,75 | 4,09% | 2.154,00 |
| 05.11.2024 | 14,13 | 14,17 | 14,13 | 14,17 | 0,93% | 134,00 |
| 04.11.2024 | 14,29 | 14,29 | 14,04 | 14,04 | -1,27% | 1.222,00 |
| 01.11.2024 | 14,35 | 14,39 | 14,16 | 14,22 | 0,85% | 366,00 |
| 31.10.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 0,07% | 391,00 |
| 30.10.2024 | 13,85 | 14,09 | 13,82 | 14,09 | 0,07% | 1.613,00 |
| 29.10.2024 | 14,57 | 14,57 | 14,08 | 14,08 | -2,63% | 1.018,00 |
| 28.10.2024 | 15,03 | 15,03 | 14,46 | 14,46 | -3,92% | 640,00 |
| 25.10.2024 | 15,02 | 15,05 | 15,02 | 15,05 | 2,03% | 801,00 |
| 24.10.2024 | 15,07 | 15,07 | 14,75 | 14,75 | -0,14% | 103,00 |
| 23.10.2024 | 14,92 | 14,92 | 14,72 | 14,77 | -1,01% | 3.536,00 |
| 22.10.2024 | 14,78 | 14,97 | 14,78 | 14,92 | 0,47% | 71,00 |
| 21.10.2024 | 14,72 | 14,96 | 14,71 | 14,85 | 0,27% | 2.632,00 |
| 18.10.2024 | 15,22 | 15,22 | 14,76 | 14,81 | -1,99% | 2.917,00 |
| 17.10.2024 | 14,99 | 15,12 | 14,80 | 15,11 | 0,27% | 1.729,00 |
| 16.10.2024 | 15,10 | 15,19 | 15,04 | 15,07 | 0,60% | 318,00 |
| 15.10.2024 | 15,21 | 15,26 | 14,87 | 14,98 | -5,01% | 1.138,00 |
| 14.10.2024 | 15,83 | 15,96 | 15,70 | 15,77 | -1,13% | 766,00 |
| 11.10.2024 | 15,69 | 16,00 | 15,69 | 15,95 | 3,30% | 159,00 |
| 10.10.2024 | 15,17 | 15,55 | 15,06 | 15,44 | 2,93% | 585,00 |
| 09.10.2024 | 14,95 | 15,20 | 14,93 | 15,00 | 0,07% | 3.380,00 |
| 08.10.2024 | 15,29 | 15,29 | 14,99 | 14,99 | -3,17% | 1.032,00 |
| 07.10.2024 | 15,45 | 15,56 | 15,40 | 15,48 | 0,00% | 1.631,00 |
| 04.10.2024 | 15,31 | 15,48 | 15,31 | 15,48 | 3,55% | 54,00 |
| 03.10.2024 | 15,10 | 15,10 | 14,90 | 14,95 | -1,39% | 34,00 |
| 02.10.2024 | 14,92 | 15,23 | 14,92 | 15,16 | 1,68% | 2.647,00 |
| 01.10.2024 | 14,49 | 14,91 | 14,46 | 14,91 | 3,25% | 756,00 |
| 30.09.2024 | 14,48 | 14,67 | 14,32 | 14,44 | -0,41% | 996,00 |
| 27.09.2024 | 14,30 | 14,59 | 14,30 | 14,50 | 1,12% | 3.115,00 |
| 26.09.2024 | 14,69 | 14,69 | 14,24 | 14,34 | -6,88% | 7.459,00 |
| 25.09.2024 | 16,08 | 16,08 | 15,40 | 15,40 | -4,53% | 1.269,00 |
| 24.09.2024 | 16,15 | 16,31 | 16,13 | 16,13 | -0,25% | 1.056,00 |
| 23.09.2024 | 16,19 | 16,36 | 16,12 | 16,17 | 0,56% | 2.141,00 |
| 20.09.2024 | 15,99 | 16,08 | 15,99 | 16,08 | -0,31% | 263,00 |
| 19.09.2024 | 16,05 | 16,13 | 16,05 | 16,13 | 3,00% | 1.165,00 |
| 18.09.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -0,13% | 200,00 |
| 17.09.2024 | 15,58 | 15,68 | 15,54 | 15,68 | 1,10% | 218,00 |
| 16.09.2024 | 15,35 | 15,52 | 15,35 | 15,51 | 1,44% | 1.154,00 |
| 13.09.2024 | 15,13 | 15,39 | 15,13 | 15,29 | 1,06% | 940,00 |
| 12.09.2024 | 14,89 | 15,13 | 14,89 | 15,13 | 1,89% | 320,00 |
| 11.09.2024 | 14,61 | 14,85 | 14,61 | 14,85 | 1,37% | 1.020,00 |
| 10.09.2024 | 15,06 | 15,06 | 14,52 | 14,65 | -2,46% | 3.931,00 |
| 09.09.2024 | 15,55 | 15,55 | 14,74 | 15,02 | -2,78% | 6.228,00 |
| 06.09.2024 | 15,55 | 15,68 | 15,45 | 15,45 | -1,84% | 1.902,00 |
| 05.09.2024 | 15,65 | 15,76 | 15,65 | 15,74 | -0,51% | 415,00 |
| 04.09.2024 | 15,32 | 15,82 | 15,32 | 15,82 | 2,06% | 1.675,00 |
| 03.09.2024 | 15,98 | 15,98 | 15,50 | 15,50 | -3,97% | 1.880,00 |
| 02.09.2024 | 16,06 | 16,14 | 15,95 | 16,14 | 0,25% | 157,00 |
| 30.08.2024 | 16,32 | 16,32 | 16,10 | 16,10 | -2,01% | 889,00 |
| 29.08.2024 | 16,12 | 16,58 | 16,12 | 16,43 | 2,37% | 1.745,00 |
| 28.08.2024 | 16,33 | 16,33 | 16,00 | 16,05 | -3,89% | 1.554,00 |
| 27.08.2024 | 16,84 | 16,84 | 16,66 | 16,70 | -0,83% | 936,00 |
| 26.08.2024 | 16,67 | 16,84 | 16,58 | 16,84 | 0,90% | 5.568,00 |
| 23.08.2024 | 16,45 | 16,70 | 16,45 | 16,69 | 1,46% | 2.625,00 |
| 22.08.2024 | 16,47 | 16,47 | 16,45 | 16,45 | -0,54% | 1.497,00 |
| 21.08.2024 | 16,60 | 16,62 | 16,53 | 16,54 | -0,60% | 862,00 |
| 20.08.2024 | 16,80 | 16,80 | 16,64 | 16,64 | -1,01% | 1.276,00 |
| 19.08.2024 | 16,72 | 16,81 | 16,65 | 16,81 | 0,36% | 908,00 |
| 16.08.2024 | 16,79 | 16,81 | 16,64 | 16,75 | 0,18% | 2.083,00 |
| 15.08.2024 | 16,43 | 16,72 | 16,43 | 16,72 | 1,52% | 1.038,00 |
| 14.08.2024 | 16,33 | 16,48 | 16,28 | 16,47 | 1,10% | 1.030,00 |
| 13.08.2024 | 16,27 | 16,34 | 16,20 | 16,29 | 0,00% | 937,00 |
| 12.08.2024 | 16,20 | 16,49 | 16,20 | 16,29 | 1,50% | 2.917,00 |
| 09.08.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,06% | 10,00 |
| 08.08.2024 | 16,25 | 16,43 | 15,73 | 16,06 | -1,65% | 2.537,00 |
| 07.08.2024 | 16,26 | 16,57 | 16,26 | 16,33 | 1,24% | 3.403,00 |
| 06.08.2024 | 15,88 | 16,18 | 15,78 | 16,13 | 2,41% | 3.167,00 |
| 05.08.2024 | 16,27 | 16,27 | 15,46 | 15,75 | -5,23% | 14.002,00 |
| 02.08.2024 | 17,24 | 17,24 | 16,62 | 16,62 | -4,15% | 4.925,00 |
| 01.08.2024 | 17,94 | 17,94 | 17,32 | 17,34 | -2,80% | 4.510,00 |
| 31.07.2024 | 17,97 | 17,99 | 17,80 | 17,84 | 1,13% | 816,00 |
| 30.07.2024 | 17,71 | 17,71 | 17,62 | 17,64 | 0,11% | 1.223,00 |
| 29.07.2024 | 17,50 | 17,62 | 17,50 | 17,62 | 0,51% | 265,00 |
| 26.07.2024 | 18,17 | 18,17 | 17,53 | 17,53 | -2,34% | 585,00 |
| 25.07.2024 | 17,61 | 18,02 | 17,25 | 17,95 | 3,64% | 1.688,00 |
| 24.07.2024 | 17,38 | 17,69 | 17,26 | 17,32 | -0,57% | - |
| 23.07.2024 | 17,62 | 17,62 | 17,42 | 17,42 | -1,41% | 431,00 |
| 22.07.2024 | 17,58 | 17,72 | 17,58 | 17,67 | 0,97% | 690,00 |
| 19.07.2024 | 17,51 | 17,73 | 17,41 | 17,50 | 0,46% | 1.825,00 |
| 18.07.2024 | 17,19 | 17,50 | 17,19 | 17,42 | 1,75% | 837,00 |
| 17.07.2024 | 17,15 | 17,46 | 17,11 | 17,12 | 1,18% | 1.107,00 |
| 16.07.2024 | 16,98 | 16,98 | 16,92 | 16,92 | 0,18% | 679,00 |
| 15.07.2024 | 17,14 | 17,14 | 16,89 | 16,89 | -2,03% | 401,00 |
| 12.07.2024 | 17,31 | 17,31 | 17,24 | 17,24 | 1,89% | 300,00 |
| 11.07.2024 | 17,00 | 17,05 | 16,80 | 16,92 | -2,20% | 2.063,00 |
| 10.07.2024 | 17,26 | 17,30 | 17,05 | 17,30 | -0,29% | 6.897,00 |
| 09.07.2024 | 17,27 | 17,35 | 17,25 | 17,35 | 0,12% | 1.310,00 |
| 08.07.2024 | 17,47 | 17,57 | 17,30 | 17,33 | -1,08% | 6.342,00 |