30,110€
0,77%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 29,82 | 30,14 | 29,34 | 30,14 | 0,87% | 1.627,00 |
| 21.09.2026 | 30,48 | 30,48 | 29,50 | 29,88 | 0,34% | 9.242,00 |
| 18.09.2026 | 30,46 | 30,46 | 29,50 | 29,78 | -2,30% | 1.118,00 |
| 17.09.2026 | 30,12 | 30,52 | 29,76 | 30,48 | 1,60% | 3.067,00 |
| 16.09.2026 | 29,28 | 30,12 | 29,24 | 30,00 | 1,69% | 2.214,00 |
| 15.09.2026 | 28,66 | 29,50 | 28,66 | 29,50 | 2,57% | 386,00 |
| 14.09.2026 | 29,80 | 29,94 | 28,74 | 28,76 | -3,81% | 3.127,00 |
| 11.09.2026 | 29,90 | 30,14 | 29,90 | 29,90 | 0,47% | 571,00 |
| 10.09.2026 | 30,72 | 30,74 | 29,68 | 29,76 | -2,94% | 525,00 |
| 09.09.2026 | 30,16 | 30,66 | 30,06 | 30,66 | 1,39% | 380,00 |
| 08.09.2026 | 30,14 | 30,30 | 30,14 | 30,24 | 1,07% | 151,00 |
| 07.09.2026 | 30,28 | 30,56 | 29,92 | 29,92 | -1,38% | 620,00 |
| 04.09.2026 | 30,32 | 30,46 | 30,22 | 30,34 | -0,78% | 291,00 |
| 03.09.2026 | 30,32 | 30,74 | 30,32 | 30,58 | 0,99% | 486,00 |
| 02.09.2026 | 30,78 | 30,78 | 29,90 | 30,28 | -2,32% | 930,00 |
| 01.09.2026 | 31,78 | 31,78 | 31,00 | 31,00 | -1,77% | 759,00 |
| 31.08.2026 | 30,72 | 31,74 | 30,72 | 31,56 | 2,40% | 133,00 |
| 28.08.2026 | 31,08 | 31,26 | 30,82 | 30,82 | -0,64% | 644,00 |
| 27.08.2026 | 30,92 | 31,16 | 30,92 | 31,02 | 0,71% | 440,00 |
| 26.08.2026 | 30,94 | 31,02 | 30,46 | 30,80 | -0,58% | 2.073,00 |
| 25.08.2026 | 31,24 | 31,30 | 30,98 | 30,98 | 0,00% | 898,00 |
| 24.08.2026 | 31,12 | 31,52 | 30,98 | 30,98 | -0,39% | 3.468,00 |
| 21.08.2026 | 31,14 | 31,20 | 30,94 | 31,10 | 0,19% | 548,00 |
| 20.08.2026 | 31,20 | 31,68 | 30,92 | 31,04 | -0,58% | 2.312,00 |
| 19.08.2026 | 31,76 | 31,84 | 31,18 | 31,22 | -1,82% | 2.103,00 |
| 18.08.2026 | 31,66 | 32,18 | 31,62 | 31,80 | 0,38% | 2.022,00 |
| 17.08.2026 | 31,86 | 31,92 | 31,56 | 31,68 | -0,25% | 2.696,00 |
| 14.08.2026 | 30,88 | 31,88 | 30,80 | 31,76 | 2,72% | 2.022,00 |
| 13.08.2026 | 30,72 | 31,10 | 30,64 | 30,92 | 1,11% | 702,00 |
| 12.08.2026 | 30,56 | 30,82 | 30,50 | 30,58 | -0,13% | 319,00 |
| 11.08.2026 | 30,56 | 30,80 | 30,26 | 30,62 | 0,26% | 2.217,00 |
| 10.08.2026 | 30,04 | 30,60 | 29,88 | 30,54 | 1,87% | 1.394,00 |
| 07.08.2026 | 30,24 | 30,26 | 29,88 | 29,98 | -1,19% | 1.105,00 |
| 06.08.2026 | 30,08 | 30,36 | 29,70 | 30,34 | 0,93% | 1.085,00 |
| 05.08.2026 | 30,14 | 30,34 | 29,96 | 30,06 | 0,07% | 1.524,00 |
| 04.08.2026 | 29,96 | 30,14 | 29,54 | 30,04 | 0,40% | 3.371,00 |
| 03.08.2026 | 29,96 | 30,00 | 28,64 | 29,92 | 2,33% | 4.225,00 |
| 31.07.2026 | 28,68 | 29,34 | 28,36 | 29,24 | 2,24% | 4.506,00 |
| 30.07.2026 | 27,48 | 28,78 | 27,30 | 28,60 | 2,95% | 3.012,00 |
| 29.07.2026 | 27,90 | 27,90 | 27,22 | 27,78 | -0,64% | 2.148,00 |
| 28.07.2026 | 29,40 | 29,40 | 27,20 | 27,96 | -5,48% | 3.467,00 |
| 27.07.2026 | 30,48 | 30,50 | 29,44 | 29,58 | -2,50% | 2.454,00 |
| 24.07.2026 | 30,20 | 30,34 | 29,36 | 30,34 | 0,20% | 1.497,00 |
| 23.07.2026 | 30,64 | 31,34 | 29,88 | 30,28 | -1,05% | 1.747,00 |
| 22.07.2026 | 29,50 | 30,70 | 29,50 | 30,60 | 3,17% | 631,00 |
| 21.07.2026 | 29,16 | 29,66 | 29,08 | 29,66 | 1,99% | 2.098,00 |
| 20.07.2026 | 29,02 | 29,22 | 28,88 | 29,08 | 0,35% | 509,00 |
| 17.07.2026 | 28,52 | 29,10 | 28,38 | 28,98 | -1,90% | 3.243,00 |
| 16.07.2026 | 29,40 | 29,98 | 28,94 | 29,54 | -0,61% | 2.966,00 |
| 15.07.2026 | 29,24 | 29,72 | 29,24 | 29,72 | -0,07% | 519,00 |
| 14.07.2026 | 30,10 | 30,18 | 29,46 | 29,74 | -1,06% | 3.571,00 |
| 13.07.2026 | 29,50 | 30,26 | 29,48 | 30,06 | 0,47% | 2.453,00 |
| 10.07.2026 | 30,70 | 30,70 | 29,72 | 29,92 | -2,73% | 928,00 |
| 09.07.2026 | 31,78 | 31,78 | 30,30 | 30,76 | -2,66% | 1.766,00 |
| 08.07.2026 | 30,44 | 31,60 | 30,44 | 31,60 | 3,47% | 2.032,00 |
| 07.07.2026 | 30,10 | 31,20 | 30,10 | 30,54 | 1,19% | 2.219,00 |
| 06.07.2026 | 29,90 | 30,32 | 29,84 | 30,18 | 0,53% | 1.867,00 |
| 03.07.2026 | 29,98 | 30,02 | 29,44 | 30,02 | 0,47% | 2.897,00 |
| 02.07.2026 | 30,46 | 30,46 | 28,84 | 29,88 | -0,66% | 3.657,00 |
| 01.07.2026 | 29,94 | 30,16 | 29,76 | 30,08 | 0,47% | 825,00 |
| 30.06.2026 | 28,88 | 30,32 | 28,78 | 29,94 | 3,74% | 625,00 |
| 29.06.2026 | 28,82 | 29,58 | 28,76 | 28,86 | 0,28% | 1.254,00 |
| 26.06.2026 | 29,32 | 29,32 | 28,68 | 28,78 | -2,44% | 834,00 |
| 25.06.2026 | 29,62 | 30,08 | 29,40 | 29,50 | -2,06% | 3.045,00 |
| 24.06.2026 | 30,70 | 31,80 | 29,98 | 30,12 | -2,21% | 1.913,00 |
| 23.06.2026 | 29,78 | 30,94 | 29,66 | 30,80 | 2,53% | 2.258,00 |
| 22.06.2026 | 30,90 | 31,02 | 29,80 | 30,04 | -2,72% | 4.071,00 |
| 19.06.2026 | 29,88 | 30,88 | 29,88 | 30,88 | 3,97% | 1.631,00 |
| 18.06.2026 | 31,84 | 31,84 | 29,52 | 29,70 | -7,01% | 4.599,00 |
| 17.06.2026 | 30,88 | 32,12 | 30,80 | 31,94 | 3,50% | 1.443,00 |
| 16.06.2026 | 32,00 | 32,06 | 30,78 | 30,86 | -3,50% | 1.954,00 |
| 15.06.2026 | 31,92 | 32,38 | 30,48 | 31,98 | 0,76% | 4.234,00 |
| 12.06.2026 | 31,64 | 31,74 | 30,84 | 31,74 | 0,51% | 5.537,00 |
| 11.06.2026 | 30,64 | 31,68 | 30,64 | 31,58 | 5,48% | 2.865,00 |
| 10.06.2026 | 30,04 | 30,46 | 29,94 | 29,94 | -1,45% | 156,00 |
| 09.06.2026 | 30,72 | 30,88 | 30,30 | 30,38 | -1,17% | 676,00 |
| 08.06.2026 | 29,62 | 30,82 | 29,62 | 30,74 | 2,81% | 2.208,00 |
| 05.06.2026 | 29,32 | 30,88 | 29,26 | 29,90 | 2,05% | 3.345,00 |
| 04.06.2026 | 29,62 | 29,66 | 29,00 | 29,30 | -0,95% | 1.296,00 |
| 03.06.2026 | 29,58 | 29,82 | 29,48 | 29,58 | -0,54% | 1.800,00 |
| 02.06.2026 | 29,16 | 30,36 | 28,54 | 29,74 | 1,78% | 5.296,00 |
| 01.06.2026 | 28,20 | 29,24 | 28,10 | 29,22 | 4,21% | 1.651,00 |
| 29.05.2026 | 28,68 | 28,94 | 28,04 | 28,04 | -2,71% | 4.371,00 |
| 28.05.2026 | 27,36 | 29,26 | 27,34 | 28,82 | 4,34% | 4.190,00 |
| 27.05.2026 | 29,30 | 29,44 | 27,46 | 27,62 | -5,93% | 3.910,00 |
| 26.05.2026 | 28,16 | 29,56 | 28,16 | 29,36 | 3,45% | 5.259,00 |
| 25.05.2026 | 28,42 | 28,76 | 28,26 | 28,38 | -1,60% | 903,00 |
| 22.05.2026 | 30,50 | 30,50 | 28,72 | 28,84 | -6,30% | 10.221,00 |
| 21.05.2026 | 30,32 | 30,78 | 29,60 | 30,78 | 0,92% | 3.149,00 |
| 20.05.2026 | 30,48 | 30,62 | 29,92 | 30,50 | -4,51% | 3.131,00 |
| 19.05.2026 | 32,10 | 32,20 | 31,74 | 31,94 | -0,68% | 2.471,00 |
| 18.05.2026 | 31,70 | 32,56 | 31,52 | 32,16 | 0,88% | 3.545,00 |
| 15.05.2026 | 31,36 | 32,02 | 30,60 | 31,88 | 0,95% | 6.572,00 |
| 14.05.2026 | 31,14 | 31,72 | 31,02 | 31,58 | 2,00% | 2.035,00 |
| 13.05.2026 | 30,10 | 31,10 | 29,98 | 30,96 | 3,68% | 3.489,00 |
| 12.05.2026 | 29,32 | 29,96 | 29,18 | 29,86 | 1,43% | 711,00 |
| 11.05.2026 | 28,32 | 29,44 | 28,32 | 29,44 | 4,10% | 1.446,00 |
| 08.05.2026 | 28,28 | 29,02 | 27,88 | 28,28 | -0,14% | 4.365,00 |
| 07.05.2026 | 30,36 | 30,36 | 28,20 | 28,32 | -6,47% | 2.045,00 |
| 06.05.2026 | 31,10 | 31,28 | 29,50 | 30,28 | -1,75% | 2.323,00 |