30,270€
0,70%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 30,34 | 30,82 | 30,34 | 30,82 | 1,99% | 1.116,00 |
| 04.05.2026 | 30,60 | 31,00 | 30,14 | 30,22 | -1,24% | 3.971,00 |
| 30.04.2026 | 29,62 | 31,00 | 29,60 | 30,60 | 2,20% | 5.623,00 |
| 29.04.2026 | 30,54 | 30,54 | 29,76 | 29,94 | -1,38% | 1.008,00 |
| 28.04.2026 | 29,72 | 30,60 | 29,72 | 30,36 | 1,74% | 3.315,00 |
| 27.04.2026 | 29,06 | 30,18 | 28,66 | 29,84 | 2,40% | 6.112,00 |
| 24.04.2026 | 28,24 | 29,42 | 28,14 | 29,14 | 3,48% | 2.002,00 |
| 23.04.2026 | 28,36 | 28,58 | 27,84 | 28,16 | -1,61% | 1.477,00 |
| 22.04.2026 | 26,62 | 28,74 | 26,50 | 28,62 | 8,25% | 5.132,00 |
| 21.04.2026 | 27,04 | 27,16 | 26,42 | 26,44 | -2,36% | 1.556,00 |
| 20.04.2026 | 25,66 | 27,24 | 25,66 | 27,08 | 4,80% | 10.340,00 |
| 17.04.2026 | 27,34 | 27,40 | 25,70 | 25,84 | -5,00% | 7.134,00 |
| 16.04.2026 | 27,60 | 27,84 | 27,12 | 27,20 | -1,23% | 2.452,00 |
| 15.04.2026 | 27,98 | 28,10 | 27,38 | 27,54 | -2,27% | 2.711,00 |
| 14.04.2026 | 28,30 | 28,40 | 27,82 | 28,18 | 0,00% | 2.928,00 |
| 13.04.2026 | 27,48 | 28,42 | 27,48 | 28,18 | 1,88% | 3.661,00 |
| 10.04.2026 | 28,68 | 28,68 | 27,00 | 27,66 | -2,81% | 11.865,00 |
| 09.04.2026 | 26,94 | 28,64 | 26,88 | 28,46 | 5,25% | 4.285,00 |
| 08.04.2026 | 27,96 | 28,22 | 25,98 | 27,04 | -0,95% | 6.288,00 |
| 07.04.2026 | 26,48 | 27,36 | 26,38 | 27,30 | 2,86% | 4.763,00 |
| 02.04.2026 | 26,32 | 26,56 | 25,94 | 26,54 | 0,15% | 2.241,00 |
| 01.04.2026 | 27,48 | 27,98 | 26,00 | 26,50 | -2,50% | 7.721,00 |
| 31.03.2026 | 26,20 | 27,40 | 25,88 | 27,18 | 3,66% | 6.015,00 |
| 30.03.2026 | 24,84 | 26,22 | 24,74 | 26,22 | 5,56% | 2.386,00 |
| 27.03.2026 | 25,20 | 25,50 | 24,80 | 24,84 | -0,80% | 3.053,00 |
| 26.03.2026 | 23,92 | 25,16 | 23,92 | 25,04 | 3,47% | 7.284,00 |
| 25.03.2026 | 24,12 | 24,26 | 23,74 | 24,20 | 0,50% | 2.582,00 |
| 24.03.2026 | 23,56 | 24,12 | 23,56 | 24,08 | 3,88% | 2.334,00 |
| 23.03.2026 | 22,90 | 23,54 | 22,28 | 23,18 | 2,39% | 2.009,00 |
| 20.03.2026 | 23,48 | 23,58 | 22,64 | 22,64 | -3,82% | 3.520,00 |
| 19.03.2026 | 23,00 | 23,68 | 22,90 | 23,54 | 2,71% | 2.932,00 |
| 18.03.2026 | 23,34 | 23,34 | 22,92 | 22,92 | -0,87% | 3.425,00 |
| 17.03.2026 | 23,18 | 23,40 | 22,98 | 23,12 | 0,09% | 2.046,00 |