28,270€
-0,18%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 28,27 | 29,07 | 27,88 | 27,96 | -1,27% | 3.865,00 |
| 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 |
| 16.03.2026 | 23,20 | 23,28 | 22,64 | 23,10 | 0,43% | 4.006,00 |
| 13.03.2026 | 22,50 | 23,16 | 22,50 | 23,00 | 1,59% | 3.577,00 |
| 12.03.2026 | 22,82 | 22,86 | 22,40 | 22,64 | -1,57% | 5.535,00 |
| 11.03.2026 | 23,26 | 23,28 | 22,76 | 23,00 | -1,54% | 3.396,00 |
| 10.03.2026 | 23,90 | 23,92 | 23,30 | 23,36 | -1,85% | 6.796,00 |
| 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 |