1,603€
-1,66%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -0,63% | 4.765,00 |
| 19.09.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,57% | - |
| 18.09.2025 | 1,95 | 1,97 | 1,92 | 1,92 | -1,49% | - |
| 17.09.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -0,91% | - |
| 16.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,61% | 600,00 |
| 15.09.2025 | 1,95 | 1,99 | 1,95 | 1,96 | 0,72% | - |
| 12.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,31% | 1.000,00 |
| 11.09.2025 | 1,95 | 1,98 | 1,94 | 1,95 | -0,20% | - |
| 10.09.2025 | 1,93 | 2,01 | 1,93 | 1,95 | 2,25% | 54,00 |
| 09.09.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,47% | - |
| 08.09.2025 | 1,90 | 1,92 | 1,89 | 1,90 | 0,69% | - |
| 05.09.2025 | 1,91 | 1,91 | 1,88 | 1,89 | -1,51% | - |
| 04.09.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 0,74% | 1.850,00 |
| 03.09.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,47% | 9.400,00 |
| 02.09.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -2,00% | - |
| 01.09.2025 | 1,98 | 1,98 | 1,94 | 1,95 | 0,51% | 147,00 |
| 29.08.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -1,32% | 4.740,00 |
| 28.08.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,92% | 275,00 |
| 27.08.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -1,07% | - |
| 26.08.2025 | 1,97 | 1,98 | 1,95 | 1,97 | 0,00% | - |
| 25.08.2025 | 1,99 | 1,99 | 1,97 | 1,97 | -1,05% | - |
| 22.08.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 3,43% | 1.236,00 |
| 21.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,69% | 1.700,00 |
| 20.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,10% | 1.938,00 |
| 19.08.2025 | 1,93 | 1,94 | 1,91 | 1,92 | -0,98% | - |
| 18.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,73% | 259,00 |
| 15.08.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -2,19% | 87,00 |
| 14.08.2025 | 1,95 | 1,96 | 1,94 | 1,96 | 1,08% | - |
| 13.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 1.200,00 |
| 12.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,21% | 5.000,00 |
| 11.08.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -1,37% | 5.100,00 |
| 08.08.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -0,50% | - |
| 07.08.2025 | 2,03 | 2,03 | 1,98 | 1,99 | -1,73% | - |
| 06.08.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 1,41% | - |
| 05.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,45% | 500,00 |
| 04.08.2025 | 1,97 | 2,04 | 1,96 | 2,00 | 2,51% | - |
| 01.08.2025 | 1,99 | 2,01 | 1,95 | 1,95 | -2,01% | 6.285,00 |
| 31.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,90% | 100,00 |
| 30.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,90% | 1.000,00 |
| 29.07.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -1,63% | 1.419,00 |
| 28.07.2025 | 2,04 | 2,04 | 2,02 | 2,03 | -0,98% | 4.740,00 |