32,210€
0,85%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 31,86 | 32,42 | 31,83 | 32,19 | 0,78% | 913,00 |
| 12.10.2026 | 31,60 | 32,32 | 31,41 | 31,94 | 1,11% | 1.999,00 |
| 09.10.2026 | 30,30 | 31,61 | 30,13 | 31,59 | 4,57% | 963,00 |
| 08.10.2026 | 30,09 | 30,71 | 29,63 | 30,21 | 0,20% | 2.435,00 |
| 07.10.2026 | 29,67 | 30,41 | 29,63 | 30,15 | 1,58% | 2.673,00 |
| 06.10.2026 | 30,81 | 30,91 | 29,42 | 29,68 | -3,64% | 2.289,00 |
| 05.10.2026 | 29,29 | 30,84 | 29,25 | 30,80 | 4,66% | 1.562,00 |
| 02.10.2026 | 29,71 | 29,83 | 29,09 | 29,43 | -0,78% | 1.041,00 |
| 01.10.2026 | 29,63 | 29,95 | 29,30 | 29,66 | -0,13% | 1.475,00 |
| 30.09.2026 | 30,06 | 30,23 | 29,29 | 29,70 | -1,23% | 5.612,00 |
| 29.09.2026 | 30,54 | 30,81 | 29,89 | 30,07 | -1,57% | 1.432,00 |
| 28.09.2026 | 29,96 | 30,75 | 29,84 | 30,55 | 1,26% | 3.598,00 |
| 25.09.2026 | 29,82 | 30,17 | 29,34 | 30,17 | 0,87% | 8.815,00 |
| 24.09.2026 | 29,67 | 30,18 | 29,63 | 29,91 | 0,17% | 850,00 |
| 23.09.2026 | 30,11 | 30,15 | 29,43 | 29,86 | -0,70% | 10.101,00 |
| 22.09.2026 | 29,88 | 30,13 | 29,25 | 30,07 | 0,53% | 2.027,00 |
| 21.09.2026 | 29,86 | 30,11 | 29,38 | 29,91 | 0,54% | 6.529,00 |
| 18.09.2026 | 30,42 | 30,58 | 29,35 | 29,75 | -1,72% | 3.272,00 |
| 17.09.2026 | 29,92 | 30,55 | 29,67 | 30,27 | 0,87% | 4.103,00 |
| 16.09.2026 | 29,33 | 30,09 | 29,31 | 30,01 | 1,76% | 3.564,00 |
| 15.09.2026 | 28,69 | 29,59 | 28,61 | 29,49 | 2,68% | 1.119,00 |
| 14.09.2026 | 29,79 | 30,14 | 28,67 | 28,72 | -3,98% | 3.619,00 |
| 11.09.2026 | 29,88 | 30,28 | 29,82 | 29,91 | 0,47% | 3.532,00 |
| 10.09.2026 | 30,64 | 30,66 | 29,73 | 29,77 | -2,55% | 11.301,00 |
| 09.09.2026 | 30,14 | 30,63 | 29,84 | 30,55 | 1,33% | 2.117,00 |
| 08.09.2026 | 29,88 | 30,44 | 29,84 | 30,15 | 0,47% | 2.362,00 |
| 07.09.2026 | 30,24 | 30,57 | 29,91 | 30,01 | -0,99% | 4.503,00 |
| 04.09.2026 | 30,54 | 30,67 | 30,03 | 30,31 | -0,59% | 961,00 |
| 03.09.2026 | 30,43 | 30,83 | 30,29 | 30,49 | 0,66% | 8.031,00 |
| 02.09.2026 | 31,08 | 31,43 | 29,89 | 30,29 | -2,51% | 5.466,00 |
| 01.09.2026 | 31,71 | 31,89 | 31,05 | 31,07 | -1,96% | 9.464,00 |
| 31.08.2026 | 30,76 | 31,87 | 30,76 | 31,69 | 3,26% | 4.314,00 |
| 28.08.2026 | 31,04 | 31,41 | 30,65 | 30,69 | -0,87% | 130,00 |
| 27.08.2026 | 30,92 | 31,33 | 30,60 | 30,96 | 0,75% | 2.286,00 |
| 26.08.2026 | 30,98 | 31,04 | 30,35 | 30,73 | -1,22% | 5.808,00 |
| 25.08.2026 | 31,14 | 31,45 | 30,85 | 31,11 | 0,10% | 4.296,00 |
| 24.08.2026 | 31,06 | 31,67 | 31,04 | 31,08 | -0,03% | 5.603,00 |
| 21.08.2026 | 31,24 | 31,41 | 30,85 | 31,09 | -0,13% | 42,00 |
| 20.08.2026 | 31,45 | 31,47 | 31,01 | 31,13 | -0,26% | 1.106,00 |
| 19.08.2026 | 31,69 | 31,92 | 31,17 | 31,21 | 1,46% | 4.886,00 |
| 05.05.2026 | 30,39 | 30,79 | 30,31 | 30,76 | 1,69% | 808,00 |
| 04.05.2026 | 30,65 | 30,91 | 30,11 | 30,25 | -1,18% | 6.590,00 |
| 30.04.2026 | 29,79 | 31,51 | 29,55 | 30,61 | 1,80% | 3.388,00 |
| 29.04.2026 | 30,51 | 30,68 | 29,68 | 30,07 | -0,96% | 3.283,00 |
| 28.04.2026 | 29,71 | 30,69 | 29,67 | 30,36 | 2,05% | 1.160,00 |
| 27.04.2026 | 29,11 | 30,27 | 28,56 | 29,75 | 2,87% | 2.985,00 |
| 24.04.2026 | 28,21 | 29,33 | 28,17 | 28,92 | 2,66% | 2.709,00 |
| 23.04.2026 | 28,37 | 28,61 | 27,77 | 28,17 | -1,47% | 3.167,00 |
| 22.04.2026 | 26,64 | 28,67 | 26,51 | 28,59 | 8,42% | 1.539,00 |
| 21.04.2026 | 26,97 | 27,11 | 26,30 | 26,37 | -2,44% | 3.262,00 |
| 20.04.2026 | 26,21 | 27,09 | 26,01 | 27,03 | 4,36% | 2.188,00 |
| 17.04.2026 | 27,33 | 27,51 | 25,59 | 25,90 | -5,13% | 6.630,00 |
| 16.04.2026 | 27,60 | 27,89 | 27,15 | 27,30 | -0,98% | 1.032,00 |
| 15.04.2026 | 27,98 | 28,06 | 27,44 | 27,57 | -1,85% | 2.580,00 |
| 14.04.2026 | 28,16 | 28,41 | 27,76 | 28,09 | -0,18% | 1.460,00 |
| 13.04.2026 | 27,81 | 28,48 | 27,80 | 28,14 | 1,66% | 5.329,00 |
| 10.04.2026 | 28,48 | 28,61 | 27,21 | 27,68 | -2,19% | 3.487,00 |
| 09.04.2026 | 26,90 | 28,60 | 26,84 | 28,30 | 4,51% | 4.226,00 |
| 08.04.2026 | 28,10 | 28,37 | 25,93 | 27,08 | -0,62% | 3.633,00 |
| 07.04.2026 | 26,49 | 27,38 | 26,45 | 27,25 | 2,60% | 5.681,00 |
| 02.04.2026 | 26,11 | 26,56 | 26,01 | 26,56 | 0,23% | 6.923,00 |
| 01.04.2026 | 27,44 | 27,95 | 25,96 | 26,50 | -2,79% | 1.649,00 |
| 31.03.2026 | 26,24 | 27,31 | 25,77 | 27,26 | 4,77% | 2.028,00 |
| 30.03.2026 | 24,78 | 26,23 | 24,78 | 26,02 | 5,09% | 1.278,00 |
| 27.03.2026 | 25,18 | 25,52 | 24,75 | 24,76 | -1,51% | 1.766,00 |
| 26.03.2026 | 24,03 | 25,41 | 23,95 | 25,14 | 3,88% | 4.933,00 |
| 25.03.2026 | 24,14 | 24,32 | 23,71 | 24,20 | 0,46% | 3.182,00 |
| 24.03.2026 | 22,94 | 24,17 | 22,92 | 24,09 | 4,20% | 1.636,00 |
| 23.03.2026 | 22,97 | 23,55 | 22,21 | 23,12 | 1,09% | 2.189,00 |
| 20.03.2026 | 23,34 | 23,73 | 22,63 | 22,87 | -1,63% | 2.354,00 |
| 19.03.2026 | 23,08 | 23,63 | 22,86 | 23,25 | 1,09% | 5.405,00 |
| 18.03.2026 | 23,32 | 23,43 | 22,99 | 23,00 | -0,52% | 464,00 |
| 17.03.2026 | 23,18 | 23,47 | 22,87 | 23,12 | -0,13% | 2.740,00 |
| 16.03.2026 | 23,32 | 23,34 | 22,61 | 23,15 | 0,83% | 4.121,00 |
| 13.03.2026 | 22,60 | 23,17 | 22,40 | 22,96 | 1,82% | 1.180,00 |
| 12.03.2026 | 22,82 | 22,92 | 22,25 | 22,55 | -2,25% | 2.896,00 |
| 11.03.2026 | 23,42 | 23,44 | 22,75 | 23,07 | -1,03% | 3.382,00 |
| 10.03.2026 | 23,77 | 23,94 | 23,21 | 23,31 | -1,02% | 3.656,00 |
| 09.03.2026 | 22,74 | 23,79 | 21,55 | 23,55 | 4,48% | 1.656,00 |
| 06.03.2026 | 22,39 | 22,81 | 21,94 | 22,54 | 1,12% | 7.368,00 |
| 05.03.2026 | 22,33 | 22,81 | 22,21 | 22,29 | -1,33% | 691,00 |
| 04.03.2026 | 21,88 | 22,71 | 21,84 | 22,59 | 2,36% | 6.147,00 |
| 03.03.2026 | 23,55 | 23,58 | 21,27 | 22,07 | -6,92% | 1.642,00 |
| 02.03.2026 | 24,50 | 26,33 | 23,41 | 23,71 | -3,18% | 12.724,00 |
| 27.02.2026 | 23,48 | 24,61 | 23,47 | 24,49 | 4,12% | 1.155,00 |
| 26.02.2026 | 23,17 | 23,85 | 23,09 | 23,52 | 0,56% | 1.723,00 |
| 25.02.2026 | 22,91 | 23,57 | 22,89 | 23,39 | 2,36% | 588,00 |
| 24.02.2026 | 22,93 | 23,35 | 22,67 | 22,85 | 0,04% | 1.768,00 |
| 23.02.2026 | 23,04 | 23,34 | 22,69 | 22,84 | -2,10% | 2.666,00 |
| 20.02.2026 | 23,41 | 23,51 | 23,09 | 23,33 | -0,47% | 1.423,00 |
| 19.02.2026 | 23,31 | 23,67 | 23,21 | 23,44 | 0,47% | 23.520,00 |
| 18.02.2026 | 22,82 | 23,53 | 22,80 | 23,33 | 2,46% | 3.312,00 |
| 17.02.2026 | 22,59 | 23,01 | 22,49 | 22,77 | 0,22% | 600,00 |
| 16.02.2026 | 22,33 | 22,79 | 22,29 | 22,72 | 1,84% | 1.725,00 |
| 13.02.2026 | 22,37 | 22,51 | 21,79 | 22,31 | 0,00% | 1.440,00 |
| 12.02.2026 | 22,20 | 22,77 | 22,17 | 22,31 | 0,31% | - |
| 11.02.2026 | 22,16 | 22,35 | 21,96 | 22,24 | 1,04% | 1.666,00 |
| 10.02.2026 | 22,01 | 22,31 | 21,87 | 22,01 | 0,32% | 639,00 |
| 09.02.2026 | 21,69 | 21,99 | 21,20 | 21,94 | 1,72% | 1.264,00 |
| 06.02.2026 | 20,83 | 21,57 | 20,79 | 21,57 | 3,30% | 1.678,00 |