28,330€
0,32%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 21,05 | 21,27 | 20,45 | 20,88 | -1,18% | 3.257,00 |
| 04.02.2026 | 21,46 | 21,87 | 21,03 | 21,13 | -1,68% | 1.298,00 |
| 03.02.2026 | 21,75 | 21,80 | 21,30 | 21,49 | -1,10% | 2.668,00 |
| 02.02.2026 | 21,02 | 21,75 | 20,86 | 21,73 | 1,64% | 4.705,00 |
| 30.01.2026 | 21,22 | 21,55 | 21,05 | 21,38 | 0,19% | 2.287,00 |
| 29.01.2026 | 20,93 | 21,71 | 20,91 | 21,34 | 1,57% | 1.554,00 |
| 28.01.2026 | 20,67 | 21,17 | 20,63 | 21,01 | 2,29% | 7.210,00 |
| 27.01.2026 | 20,46 | 20,67 | 20,23 | 20,54 | 0,79% | 1.134,00 |
| 26.01.2026 | 20,76 | 20,76 | 20,27 | 20,38 | -0,44% | 853,00 |
| 23.01.2026 | 19,62 | 20,55 | 19,58 | 20,47 | 4,76% | 3.930,00 |
| 22.01.2026 | 19,63 | 20,05 | 19,47 | 19,54 | -0,08% | 1.710,00 |
| 21.01.2026 | 18,97 | 19,69 | 18,97 | 19,56 | 3,58% | 73,00 |
| 20.01.2026 | 18,55 | 18,99 | 18,39 | 18,88 | 1,45% | 461,00 |
| 19.01.2026 | 18,76 | 18,93 | 18,59 | 18,61 | -2,64% | 541,00 |
| 16.01.2026 | 18,78 | 19,12 | 18,65 | 19,12 | 2,00% | 2.008,00 |
| 15.01.2026 | 18,95 | 18,98 | 18,70 | 18,74 | -0,77% | 108,00 |
| 14.01.2026 | 18,64 | 18,96 | 18,64 | 18,89 | 1,29% | 140,00 |
| 13.01.2026 | 18,13 | 18,89 | 18,11 | 18,65 | 2,98% | 2.924,00 |
| 12.01.2026 | 18,02 | 18,12 | 17,86 | 18,11 | 0,39% | 1.095,00 |
| 09.01.2026 | 17,88 | 18,12 | 17,75 | 18,04 | 0,95% | 662,00 |
| 08.01.2026 | 17,80 | 17,87 | 17,55 | 17,87 | 0,03% | 1.965,00 |
| 07.01.2026 | 18,40 | 18,42 | 17,63 | 17,86 | -3,17% | 3.813,00 |
| 06.01.2026 | 17,80 | 18,52 | 17,76 | 18,45 | 3,54% | 305,00 |
| 05.01.2026 | 18,04 | 18,31 | 17,77 | 17,82 | 0,76% | 861,00 |
| 02.01.2026 | 17,25 | 17,70 | 17,22 | 17,68 | 3,36% | 14,00 |
| 30.12.2025 | 17,00 | 17,19 | 16,96 | 17,11 | 0,53% | - |
| 29.12.2025 | 17,54 | 17,55 | 16,91 | 17,02 | -2,04% | 1.955,00 |
| 23.12.2025 | 17,31 | 17,39 | 17,07 | 17,37 | 0,49% | 507,00 |
| 22.12.2025 | 16,71 | 17,32 | 16,71 | 17,29 | 3,50% | 2.404,00 |
| 19.12.2025 | 16,29 | 16,80 | 16,26 | 16,70 | 2,58% | 2.662,00 |
| 18.12.2025 | 16,07 | 16,37 | 16,07 | 16,28 | 1,37% | 28,00 |
| 17.12.2025 | 16,22 | 16,52 | 16,06 | 16,06 | -1,02% | - |
| 16.12.2025 | 16,36 | 16,44 | 16,11 | 16,23 | -1,22% | 890,00 |
| 15.12.2025 | 16,58 | 16,59 | 16,36 | 16,43 | -0,58% | 106,00 |
| 12.12.2025 | 16,82 | 16,83 | 16,42 | 16,52 | -1,43% | 5.600,00 |
| 11.12.2025 | 16,64 | 16,83 | 16,53 | 16,76 | -0,12% | - |
| 10.12.2025 | 17,00 | 17,03 | 16,53 | 16,78 | -1,35% | 4.780,00 |
| 09.12.2025 | 17,12 | 17,27 | 16,92 | 17,01 | -0,58% | 704,00 |
| 08.12.2025 | 16,85 | 17,16 | 16,83 | 17,11 | 1,45% | 113,00 |
| 05.12.2025 | 16,72 | 17,06 | 16,71 | 16,87 | 0,93% | 1.313,00 |