15,535€
1,60%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 15,37 | 15,58 | 15,31 | 15,53 | 1,57% | 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 |
| 05.07.2024 | 17,69 | 17,78 | 17,43 | 17,52 | -2,56% | 2.281,00 |
| 04.07.2024 | 17,78 | 17,99 | 17,65 | 17,98 | 1,24% | 2.508,00 |
| 03.07.2024 | 17,61 | 17,83 | 17,61 | 17,76 | 1,14% | 1.084,00 |
| 02.07.2024 | 17,62 | 17,64 | 17,50 | 17,56 | -0,40% | 1.872,00 |
| 01.07.2024 | 17,95 | 17,95 | 17,60 | 17,63 | 0,51% | 5.131,00 |
| 28.06.2024 | 17,57 | 17,67 | 17,54 | 17,54 | 0,52% | 1.016,00 |
| 27.06.2024 | 17,46 | 17,46 | 17,40 | 17,45 | 1,93% | 453,00 |
| 26.06.2024 | 17,56 | 17,56 | 17,12 | 17,12 | -0,98% | 1.400,00 |
| 25.06.2024 | 17,46 | 17,50 | 17,25 | 17,29 | -1,26% | 1.383,00 |
| 24.06.2024 | 17,38 | 17,51 | 17,22 | 17,51 | 0,81% | 3.366,00 |
| 21.06.2024 | 17,41 | 17,46 | 17,27 | 17,37 | 0,06% | 2.087,00 |
| 20.06.2024 | 16,84 | 17,46 | 16,84 | 17,36 | 2,84% | 2.874,00 |
| 19.06.2024 | 16,97 | 17,20 | 16,88 | 16,88 | -0,53% | 4.372,00 |
| 18.06.2024 | 16,68 | 16,97 | 16,47 | 16,97 | 1,56% | 3.300,00 |
| 17.06.2024 | 16,68 | 16,71 | 16,30 | 16,71 | 0,66% | 8.287,00 |
| 14.06.2024 | 16,79 | 16,79 | 16,46 | 16,60 | -1,01% | 4.069,00 |
| 13.06.2024 | 16,81 | 16,95 | 16,56 | 16,77 | -0,24% | 4.963,00 |
| 12.06.2024 | 16,51 | 17,02 | 16,51 | 16,81 | 2,81% | 7.585,00 |
| 11.06.2024 | 16,67 | 16,67 | 16,30 | 16,35 | -1,92% | 929,00 |
| 10.06.2024 | 16,24 | 16,67 | 16,24 | 16,67 | 2,77% | 1.043,00 |
| 07.06.2024 | 16,34 | 16,34 | 16,22 | 16,22 | -1,40% | 293,00 |
| 06.06.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | 400,00 |
| 05.06.2024 | 16,16 | 16,44 | 16,16 | 16,40 | 1,80% | 450,00 |
| 04.06.2024 | 16,66 | 16,66 | 15,98 | 16,11 | -3,71% | 1.762,00 |
| 03.06.2024 | 17,21 | 17,42 | 16,73 | 16,73 | -1,53% | 917,00 |
| 31.05.2024 | 16,84 | 17,12 | 16,84 | 16,99 | 0,30% | 905,00 |
| 30.05.2024 | 16,52 | 17,20 | 16,52 | 16,94 | 2,36% | 1.100,00 |
| 29.05.2024 | 16,50 | 16,56 | 16,45 | 16,55 | -0,54% | 1.577,00 |
| 28.05.2024 | 16,40 | 16,64 | 16,40 | 16,64 | 0,73% | 217,00 |
| 27.05.2024 | 16,24 | 16,52 | 16,24 | 16,52 | 2,55% | 185,00 |
| 24.05.2024 | 15,94 | 16,16 | 15,94 | 16,11 | 0,00% | 406,00 |
| 23.05.2024 | 16,09 | 16,11 | 16,09 | 16,11 | -0,62% | 60,00 |
| 22.05.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,61% | 66,00 |
| 21.05.2024 | 16,23 | 16,31 | 16,23 | 16,31 | 0,52% | 608,00 |
| 20.05.2024 | 16,25 | 16,29 | 16,23 | 16,23 | -0,03% | - |
| 17.05.2024 | 16,11 | 16,23 | 16,11 | 16,23 | 1,18% | 211,00 |
| 16.05.2024 | 15,99 | 16,04 | 15,95 | 16,04 | 0,75% | 160,00 |
| 15.05.2024 | 16,14 | 16,14 | 15,88 | 15,92 | 0,57% | 1.058,00 |
| 14.05.2024 | 16,21 | 16,21 | 15,83 | 15,83 | -1,43% | 1.838,00 |
| 13.05.2024 | 16,02 | 16,07 | 15,96 | 16,06 | 0,06% | 2.118,00 |
| 10.05.2024 | 15,88 | 16,05 | 15,88 | 16,05 | 2,36% | 590,00 |
| 09.05.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,19% | 15,00 |
| 08.05.2024 | 15,74 | 15,89 | 15,67 | 15,71 | 0,00% | 1.700,00 |
| 07.05.2024 | 15,61 | 15,72 | 15,60 | 15,71 | 1,49% | 1.580,00 |
| 06.05.2024 | 15,51 | 15,51 | 15,48 | 15,48 | 0,52% | 240,00 |
| 03.05.2024 | 15,45 | 15,50 | 15,40 | 15,40 | 0,33% | 490,00 |
| 02.05.2024 | 15,12 | 15,43 | 14,91 | 15,35 | 1,45% | 277,00 |
| 30.04.2024 | 15,27 | 15,27 | 15,13 | 15,13 | -1,24% | 146,00 |
| 29.04.2024 | 15,38 | 15,38 | 15,32 | 15,32 | -0,52% | 44,00 |