1,864€
-0,53%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -1,58% | - |
| 13.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,24% | 525,00 |
| 12.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,80% | 40,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,11% | 20,00 |
| 10.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 5,11% | 600,00 |
| 09.02.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 2,04% | 1.776,00 |
| 06.02.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 1,44% | 4.850,00 |
| 05.02.2026 | 1,77 | 1,79 | 1,73 | 1,74 | -3,82% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -1,36% | - |
| 03.02.2026 | 1,86 | 1,88 | 1,80 | 1,83 | -0,92% | - |
| 02.02.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 0,43% | 5.172,00 |
| 30.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,88% | 1.500,00 |
| 29.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 4,52% | 1.500,00 |
| 28.01.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -1,19% | - |
| 27.01.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,23% | 1.547,00 |
| 26.01.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,73% | 31,00 |
| 23.01.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 0,70% | 3.430,00 |
| 22.01.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -1,49% | 1.450,00 |
| 21.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,58% | 1.001,00 |
| 20.01.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -2,07% | 1.560,00 |
| 19.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -4,34% | 1.432,00 |
| 16.01.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 2,08% | - |
| 15.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,60% | 200,00 |
| 14.01.2026 | 1,79 | 1,83 | 1,79 | 1,81 | 0,95% | - |
| 13.01.2026 | 1,78 | 1,79 | 1,78 | 1,79 | -0,77% | 19,00 |
| 12.01.2026 | 1,79 | 1,81 | 1,79 | 1,81 | -1,53% | 2.072,00 |
| 09.01.2026 | 1,77 | 1,86 | 1,77 | 1,84 | 4,79% | 4.639,00 |
| 08.01.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 4,66% | 1.257,00 |
| 07.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,83% | 250,00 |
| 06.01.2026 | 1,65 | 1,69 | 1,64 | 1,69 | 1,56% | 7.921,00 |
| 05.01.2026 | 1,64 | 1,66 | 1,64 | 1,66 | -0,48% | 632,00 |
| 02.01.2026 | 1,69 | 1,69 | 1,63 | 1,67 | 1,95% | 243,00 |
| 30.12.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -0,49% | 1.104,00 |
| 29.12.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -2,14% | 3.602,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,08% | 70,00 |
| 22.12.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,07% | 2.938,00 |
| 19.12.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,47% | 3.550,00 |
| 18.12.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 3,30% | 7.600,00 |
| 17.12.2025 | 1,61 | 1,65 | 1,61 | 1,64 | -0,49% | 2.856,00 |
| 16.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,48% | 247,00 |
| 15.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 25,00 |
| 12.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | 312,00 |
| 11.12.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,12% | 3.987,00 |
| 10.12.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,49% | - |
| 09.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,28% | 985,00 |
| 08.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,36% | 800,00 |
| 05.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 6.000,00 |
| 04.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 250,00 |
| 03.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,84% | 2.000,00 |
| 02.12.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -1,54% | 408,00 |
| 01.12.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -1,40% | 350,00 |
| 28.11.2025 | 1,72 | 1,74 | 1,70 | 1,72 | 0,59% | 2.106,00 |
| 27.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,02% | 353,00 |
| 26.11.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,36% | 3.622,00 |
| 25.11.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 2,28% | - |
| 24.11.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -1,74% | 78,00 |
| 21.11.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 0,63% | 161,00 |
| 20.11.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,74% | 3.399,00 |
| 19.11.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,65% | 238,00 |
| 18.11.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -1,50% | - |
| 17.11.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,72% | 219,00 |
| 14.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | 1,00 |
| 13.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,65% | 2.000,00 |
| 12.11.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,47% | - |
| 11.11.2025 | 1,71 | 1,71 | 1,67 | 1,69 | -0,59% | 8.627,00 |
| 10.11.2025 | 1,71 | 1,71 | 1,68 | 1,70 | 0,95% | 3.850,00 |
| 07.11.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,94% | 4.056,00 |
| 06.11.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -3,41% | 950,00 |
| 05.11.2025 | 1,69 | 1,77 | 1,69 | 1,76 | 3,41% | 9.201,00 |
| 04.11.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -4,38% | 3.263,00 |
| 03.11.2025 | 1,90 | 1,90 | 1,76 | 1,78 | -2,41% | 20.406,00 |
| 31.10.2025 | 1,78 | 1,82 | 1,76 | 1,82 | 6,17% | 6.980,00 |
| 30.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,49% | 3.000,00 |
| 29.10.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 2,83% | 2.310,00 |
| 28.10.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,19% | 2.100,00 |
| 27.10.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,30% | 4.280,00 |
| 24.10.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 1,68% | 1.730,00 |
| 23.10.2025 | 1,72 | 1,72 | 1,67 | 1,67 | 0,36% | 73,00 |
| 22.10.2025 | 1,69 | 1,70 | 1,66 | 1,66 | -2,92% | 6.033,00 |
| 21.10.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -2,61% | 1.200,00 |
| 20.10.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 3,77% | 9.723,00 |
| 17.10.2025 | 1,67 | 1,70 | 1,67 | 1,70 | -1,68% | 1.771,00 |
| 16.10.2025 | 1,76 | 1,76 | 1,72 | 1,73 | -3,74% | - |
| 15.10.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 1,47% | 43,00 |
| 14.10.2025 | 1,81 | 1,81 | 1,75 | 1,77 | -3,55% | 3.252,00 |
| 13.10.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -2,29% | - |
| 10.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,21% | 1.700,00 |
| 09.10.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -1,16% | 2.000,00 |
| 08.10.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -0,42% | - |
| 07.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,21% | 50,00 |
| 06.10.2025 | 1,85 | 1,91 | 1,85 | 1,90 | 3,25% | 6.020,00 |
| 03.10.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,66% | - |
| 02.10.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -1,93% | 1.000,00 |
| 01.10.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 1,97% | - |
| 30.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,03% | 1.590,00 |
| 29.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,43% | 10,00 |
| 26.09.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,42% | - |
| 25.09.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -1,77% | 2.036,00 |
| 24.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,21% | 601,00 |
| 23.09.2025 | 1,93 | 1,94 | 1,92 | 1,92 | 1,26% | 2.707,00 |