23,800€
5,12%
Echtzeit-Aktienkurs SUBSEA 7 S.A. DL 2
Bid:
Ask:
Aktienkurse zur SUBSEA 7 S.A. DL 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,18 | 23,80 | 21,86 | 23,80 | 5,12% | 10.041,00 |
| 06.03.2026 | 22,40 | 22,68 | 22,00 | 22,64 | 1,71% | 6.333,00 |
| 05.03.2026 | 22,32 | 22,76 | 22,24 | 22,26 | -1,50% | 3.727,00 |
| 04.03.2026 | 22,52 | 22,62 | 22,34 | 22,60 | 1,99% | 2.862,00 |
| 03.03.2026 | 23,58 | 23,60 | 21,28 | 22,16 | -7,20% | 5.058,00 |
| 02.03.2026 | 24,42 | 26,50 | 23,42 | 23,88 | -2,85% | 5.368,00 |
| 27.02.2026 | 23,46 | 24,74 | 23,46 | 24,58 | 4,86% | 5.035,00 |
| 26.02.2026 | 23,30 | 23,60 | 23,16 | 23,44 | 0,60% | 2.756,00 |
| 25.02.2026 | 23,38 | 23,54 | 23,18 | 23,30 | 1,75% | 1.403,00 |
| 24.02.2026 | 22,94 | 23,08 | 22,70 | 22,90 | 0,35% | 1.645,00 |
| 23.02.2026 | 23,06 | 23,24 | 22,68 | 22,82 | -2,06% | 5.340,00 |
| 20.02.2026 | 23,38 | 23,46 | 23,30 | 23,30 | -0,34% | 937,00 |
| 19.02.2026 | 23,56 | 23,64 | 23,26 | 23,38 | 0,34% | 1.569,00 |
| 18.02.2026 | 22,82 | 23,50 | 22,78 | 23,30 | 2,19% | 582,00 |
| 17.02.2026 | 22,68 | 23,00 | 22,58 | 22,80 | 0,35% | 910,00 |
| 16.02.2026 | 22,32 | 22,74 | 22,28 | 22,72 | 1,79% | 695,00 |
| 13.02.2026 | 22,32 | 22,40 | 21,90 | 22,32 | -0,98% | 812,00 |
| 12.02.2026 | 22,12 | 22,68 | 22,12 | 22,54 | 1,17% | 4.701,00 |
| 11.02.2026 | 22,14 | 22,32 | 22,00 | 22,28 | 1,09% | 2.344,00 |
| 10.02.2026 | 22,06 | 22,30 | 21,92 | 22,04 | 0,27% | 9.241,00 |
| 09.02.2026 | 21,72 | 22,08 | 21,34 | 21,98 | 1,85% | 7.418,00 |
| 06.02.2026 | 20,92 | 21,58 | 20,80 | 21,58 | 3,35% | 1.935,00 |
| 05.02.2026 | 21,18 | 21,26 | 20,52 | 20,88 | -1,79% | 4.306,00 |
| 04.02.2026 | 21,48 | 21,74 | 21,10 | 21,26 | -1,12% | 7.252,00 |
| 03.02.2026 | 21,78 | 21,78 | 21,50 | 21,50 | -0,83% | 4.256,00 |
| 02.02.2026 | 21,10 | 21,68 | 20,98 | 21,68 | 1,21% | 1.940,00 |
| 30.01.2026 | 21,22 | 21,52 | 21,10 | 21,42 | 0,37% | 1.504,00 |
| 29.01.2026 | 20,90 | 21,66 | 20,90 | 21,34 | 1,72% | 6.037,00 |
| 28.01.2026 | 20,70 | 21,16 | 20,70 | 20,98 | 2,14% | 1.913,00 |
| 27.01.2026 | 20,48 | 20,62 | 20,32 | 20,54 | 0,59% | 1.456,00 |
| 26.01.2026 | 20,74 | 20,76 | 20,28 | 20,42 | -0,20% | 3.871,00 |
| 23.01.2026 | 19,64 | 20,52 | 19,56 | 20,46 | 4,44% | 2.305,00 |
| 22.01.2026 | 19,62 | 20,00 | 19,49 | 19,59 | 0,10% | 4.415,00 |
| 21.01.2026 | 18,95 | 19,64 | 18,95 | 19,57 | 3,44% | 737,00 |
| 20.01.2026 | 18,61 | 19,03 | 18,42 | 18,92 | 1,23% | 1.222,00 |
| 19.01.2026 | 18,85 | 18,88 | 18,66 | 18,69 | -2,10% | 4.811,00 |
| 16.01.2026 | 18,82 | 19,09 | 18,73 | 19,09 | 1,33% | 2.461,00 |
| 15.01.2026 | 18,99 | 18,99 | 18,74 | 18,84 | -0,16% | 2.869,00 |
| 14.01.2026 | 18,68 | 18,91 | 18,68 | 18,87 | 1,02% | 1.351,00 |
| 13.01.2026 | 18,10 | 18,83 | 18,10 | 18,68 | 3,43% | 1.452,00 |
| 12.01.2026 | 17,99 | 18,12 | 17,98 | 18,06 | -0,11% | 649,00 |
| 09.01.2026 | 17,88 | 18,08 | 17,78 | 18,08 | 1,29% | 1.982,00 |
| 08.01.2026 | 17,78 | 17,85 | 17,57 | 17,85 | -0,28% | 853,00 |
| 07.01.2026 | 18,42 | 18,48 | 17,68 | 17,90 | -3,30% | 1.470,00 |
| 06.01.2026 | 18,01 | 18,51 | 18,01 | 18,51 | 4,46% | 3.530,00 |
| 05.01.2026 | 17,81 | 18,21 | 17,72 | 17,72 | 0,57% | 3.259,00 |
| 02.01.2026 | 17,25 | 17,70 | 17,25 | 17,62 | 2,74% | 665,00 |
| 30.12.2025 | 16,98 | 17,16 | 16,98 | 17,15 | 0,82% | 590,00 |
| 29.12.2025 | 17,31 | 17,57 | 16,95 | 17,01 | -1,33% | 3.934,00 |
| 23.12.2025 | 17,34 | 17,34 | 17,14 | 17,24 | -0,52% | 1.204,00 |
| 22.12.2025 | 16,72 | 17,33 | 16,71 | 17,33 | 3,59% | 1.235,00 |
| 19.12.2025 | 16,23 | 16,75 | 16,23 | 16,73 | 2,70% | 1.227,00 |
| 18.12.2025 | 16,23 | 16,33 | 16,16 | 16,29 | 1,12% | 356,00 |
| 17.12.2025 | 16,37 | 16,37 | 16,11 | 16,11 | -0,62% | 290,00 |
| 16.12.2025 | 16,36 | 16,40 | 16,17 | 16,21 | -1,10% | 836,00 |
| 15.12.2025 | 16,58 | 16,58 | 16,39 | 16,39 | -0,91% | 764,00 |
| 12.12.2025 | 16,81 | 16,81 | 16,50 | 16,54 | -0,72% | 1.684,00 |
| 11.12.2025 | 16,76 | 16,79 | 16,55 | 16,66 | -0,36% | 2.590,00 |
| 10.12.2025 | 16,94 | 16,94 | 16,65 | 16,72 | -1,36% | 1.009,00 |
| 09.12.2025 | 17,13 | 17,26 | 16,94 | 16,95 | -0,99% | 2.339,00 |
| 08.12.2025 | 16,85 | 17,12 | 16,84 | 17,12 | 1,12% | 196,00 |
| 05.12.2025 | 16,80 | 17,02 | 16,76 | 16,93 | 1,44% | 1.834,00 |
| 04.12.2025 | 16,44 | 16,71 | 16,43 | 16,69 | 2,39% | 1.164,00 |
| 03.12.2025 | 16,09 | 16,31 | 16,09 | 16,30 | 1,56% | 3.756,00 |
| 02.12.2025 | 16,43 | 16,43 | 16,03 | 16,05 | -2,67% | 698,00 |
| 01.12.2025 | 16,52 | 16,71 | 16,28 | 16,49 | -0,60% | 1.126,00 |
| 28.11.2025 | 16,36 | 16,59 | 16,36 | 16,59 | 0,73% | 68,00 |
| 27.11.2025 | 16,56 | 16,56 | 16,47 | 16,47 | -0,72% | 67,00 |
| 26.11.2025 | 16,94 | 16,95 | 16,51 | 16,59 | -1,25% | 441,00 |
| 25.11.2025 | 16,26 | 16,86 | 16,26 | 16,80 | 3,58% | 7.896,00 |
| 24.11.2025 | 16,24 | 16,38 | 15,94 | 16,22 | 0,12% | 1.980,00 |
| 21.11.2025 | 16,18 | 16,23 | 15,90 | 16,20 | 0,62% | 1.535,00 |
| 20.11.2025 | 16,12 | 16,40 | 16,10 | 16,10 | 0,88% | 3.555,00 |
| 19.11.2025 | 15,89 | 16,07 | 15,87 | 15,96 | 0,31% | 491,00 |
| 18.11.2025 | 15,85 | 15,91 | 15,77 | 15,91 | -0,56% | 2.149,00 |
| 17.11.2025 | 16,06 | 16,28 | 16,00 | 16,00 | -0,50% | 399,00 |
| 14.11.2025 | 16,43 | 16,43 | 16,04 | 16,08 | -1,95% | 565,00 |
| 13.11.2025 | 16,47 | 16,49 | 16,34 | 16,40 | 0,37% | 3.068,00 |
| 12.11.2025 | 16,30 | 16,60 | 16,29 | 16,34 | 0,31% | 2.022,00 |
| 11.11.2025 | 15,77 | 16,33 | 15,70 | 16,29 | 3,30% | 801,00 |
| 10.11.2025 | 15,63 | 15,85 | 15,62 | 15,77 | 1,48% | 1.159,00 |
| 07.11.2025 | 15,39 | 15,54 | 15,39 | 15,54 | 0,84% | 1.176,00 |
| 06.11.2025 | 15,48 | 15,68 | 15,36 | 15,41 | -1,03% | 1.121,00 |
| 05.11.2025 | 15,71 | 15,73 | 15,50 | 15,57 | -1,52% | 916,00 |
| 04.11.2025 | 15,67 | 15,81 | 15,55 | 15,81 | 0,44% | 2.110,00 |
| 03.11.2025 | 16,01 | 16,01 | 15,67 | 15,74 | -1,32% | 4.365,00 |
| 31.10.2025 | 15,93 | 15,98 | 15,74 | 15,95 | -0,13% | 2.427,00 |
| 30.10.2025 | 15,83 | 15,97 | 15,77 | 15,97 | 0,82% | 64,00 |
| 29.10.2025 | 15,92 | 15,99 | 15,67 | 15,84 | -3,24% | 2.910,00 |
| 28.10.2025 | 16,76 | 16,77 | 16,14 | 16,37 | -2,79% | 4.204,00 |
| 27.10.2025 | 16,86 | 16,90 | 16,33 | 16,84 | 0,54% | 4.663,00 |
| 24.10.2025 | 16,74 | 16,75 | 16,58 | 16,75 | 0,42% | 2.195,00 |
| 23.10.2025 | 16,71 | 16,84 | 16,47 | 16,68 | -0,30% | 2.112,00 |
| 22.10.2025 | 16,31 | 16,87 | 16,31 | 16,73 | 2,95% | 1.188,00 |
| 21.10.2025 | 16,46 | 16,50 | 16,10 | 16,25 | -1,46% | 1.409,00 |
| 20.10.2025 | 16,50 | 16,60 | 16,43 | 16,49 | 0,67% | 3.120,00 |
| 17.10.2025 | 16,65 | 16,65 | 15,99 | 16,38 | -2,50% | 4.390,00 |
| 16.10.2025 | 16,87 | 16,87 | 16,54 | 16,80 | -1,12% | 1.706,00 |
| 15.10.2025 | 17,34 | 17,34 | 16,94 | 16,99 | -0,64% | 5.142,00 |
| 14.10.2025 | 17,20 | 17,20 | 17,05 | 17,10 | -0,75% | 1.318,00 |