2,133€
1,79%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,12 | 2,15 | 2,08 | 2,14 | 2,03% | 8.450,00 |
| 08.07.2026 | 2,10 | 2,11 | 2,08 | 2,10 | 0,24% | 4.144,00 |
| 07.07.2026 | 2,12 | 2,13 | 2,09 | 2,09 | -1,18% | 5.944,00 |
| 06.07.2026 | 2,18 | 2,18 | 2,06 | 2,12 | -2,08% | 10.497,00 |
| 03.07.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 1,65% | 2.221,00 |
| 02.07.2026 | 2,14 | 2,14 | 2,13 | 2,13 | 0,24% | 3.055,00 |
| 01.07.2026 | 2,11 | 2,12 | 2,09 | 2,12 | -2,08% | 5.050,00 |
| 30.06.2026 | 2,18 | 2,18 | 2,12 | 2,17 | -1,14% | 4.830,00 |
| 29.06.2026 | 2,20 | 2,20 | 2,10 | 2,19 | 4,04% | 18.640,00 |
| 26.06.2026 | 2,27 | 2,27 | 2,10 | 2,11 | -9,27% | 15.849,00 |
| 25.06.2026 | 2,19 | 2,45 | 2,14 | 2,32 | 8,92% | 35.100,00 |
| 24.06.2026 | 2,21 | 2,21 | 2,13 | 2,13 | -5,54% | 242,00 |
| 23.06.2026 | 2,17 | 2,27 | 2,17 | 2,26 | 2,73% | 5.253,00 |
| 22.06.2026 | 2,24 | 2,24 | 2,20 | 2,20 | 4,77% | 1.803,00 |
| 19.06.2026 | 2,03 | 2,10 | 2,03 | 2,10 | 3,20% | 820,00 |
| 18.06.2026 | 2,10 | 2,10 | 2,03 | 2,03 | -6,45% | 7.399,00 |
| 17.06.2026 | 2,12 | 2,17 | 2,12 | 2,17 | 1,88% | 1.863,00 |
| 16.06.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 1,43% | 162,00 |
| 15.06.2026 | 2,15 | 2,15 | 2,10 | 2,10 | -3,00% | 1.592,00 |
| 12.06.2026 | 2,20 | 2,20 | 2,17 | 2,17 | -0,23% | 700,00 |
| 11.06.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,93% | 300,00 |
| 10.06.2026 | 2,30 | 2,30 | 2,15 | 2,15 | -3,37% | 7.838,00 |
| 09.06.2026 | 2,36 | 2,36 | 2,22 | 2,23 | -12,06% | 9.200,00 |
| 08.06.2026 | 2,77 | 2,77 | 2,49 | 2,53 | -8,83% | 14.439,00 |
| 05.06.2026 | 2,91 | 2,91 | 2,75 | 2,78 | -6,57% | 2.934,00 |
| 04.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -3,18% | 800,00 |
| 03.06.2026 | 2,95 | 3,11 | 2,95 | 3,07 | 2,59% | - |
| 02.06.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 0,67% | 701,00 |
| 01.06.2026 | 2,94 | 2,97 | 2,93 | 2,97 | 2,33% | 2.269,00 |
| 29.05.2026 | 2,91 | 2,95 | 2,87 | 2,90 | 0,43% | - |
| 28.05.2026 | 2,69 | 2,89 | 2,69 | 2,89 | 6,06% | 1.072,00 |
| 27.05.2026 | 2,75 | 2,79 | 2,72 | 2,73 | -3,54% | - |
| 26.05.2026 | 2,79 | 2,83 | 2,79 | 2,83 | 1,80% | 4.001,00 |
| 25.05.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 0,36% | 45,00 |
| 22.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | 313,00 |
| 21.05.2026 | 2,72 | 2,75 | 2,72 | 2,75 | 3,20% | 1.051,00 |
| 20.05.2026 | 2,57 | 2,69 | 2,56 | 2,66 | 3,91% | - |
| 19.05.2026 | 2,64 | 2,64 | 2,56 | 2,56 | -3,76% | 1.965,00 |
| 18.05.2026 | 2,87 | 2,87 | 2,66 | 2,66 | -8,28% | 3.547,00 |
| 15.05.2026 | 2,97 | 2,97 | 2,90 | 2,90 | -3,33% | 3.199,00 |
| 14.05.2026 | 2,99 | 3,00 | 2,99 | 3,00 | 1,18% | 433,00 |
| 13.05.2026 | 2,89 | 2,97 | 2,89 | 2,97 | 1,80% | 6.934,00 |
| 12.05.2026 | 2,81 | 2,92 | 2,77 | 2,91 | 1,84% | - |
| 11.05.2026 | 2,81 | 2,86 | 2,81 | 2,86 | 2,88% | 3.882,00 |
| 08.05.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 3,15% | 679,00 |
| 07.05.2026 | 2,80 | 2,80 | 2,68 | 2,70 | -4,77% | 8.400,00 |
| 06.05.2026 | 2,83 | 2,84 | 2,80 | 2,83 | 1,43% | 5.971,00 |
| 05.05.2026 | 2,97 | 2,98 | 2,73 | 2,79 | -8,07% | 14.397,00 |
| 04.05.2026 | 3,01 | 3,10 | 3,00 | 3,04 | 5,93% | 7.034,00 |
| 30.04.2026 | 2,70 | 2,91 | 2,70 | 2,87 | 3,80% | 9.243,00 |
| 29.04.2026 | 2,67 | 2,76 | 2,67 | 2,76 | 8,02% | 3.030,00 |
| 28.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | 1,00 |
| 27.04.2026 | 2,44 | 2,59 | 2,44 | 2,59 | 4,87% | 1.925,00 |
| 24.04.2026 | 2,47 | 2,50 | 2,44 | 2,47 | 1,44% | 5.060,00 |
| 23.04.2026 | 2,40 | 2,43 | 2,38 | 2,43 | 2,97% | 156,00 |
| 22.04.2026 | 2,34 | 2,38 | 2,34 | 2,36 | 5,36% | 3.388,00 |
| 21.04.2026 | 2,28 | 2,28 | 2,24 | 2,24 | 0,67% | 3.075,00 |
| 20.04.2026 | 2,23 | 2,28 | 2,23 | 2,23 | 2,06% | 1.775,00 |
| 17.04.2026 | 2,25 | 2,26 | 2,18 | 2,18 | -2,90% | 5.306,00 |
| 16.04.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -0,88% | 950,00 |
| 15.04.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -0,22% | 1.300,00 |
| 14.04.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 3,42% | 1.534,00 |
| 13.04.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 0,69% | 1.800,00 |
| 10.04.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 2,35% | 21,00 |
| 09.04.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,07% | 370,00 |
| 08.04.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 1,40% | 848,00 |
| 07.04.2026 | 2,12 | 2,19 | 2,12 | 2,15 | 2,63% | 4.441,00 |
| 02.04.2026 | 2,09 | 2,11 | 2,09 | 2,09 | -2,56% | 3.177,00 |
| 01.04.2026 | 2,14 | 2,15 | 2,11 | 2,15 | 0,35% | 2.200,00 |
| 31.03.2026 | 2,12 | 2,14 | 2,09 | 2,14 | 3,01% | - |
| 30.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,58% | 1.000,00 |
| 27.03.2026 | 2,13 | 2,13 | 2,11 | 2,13 | -2,29% | 1.198,00 |
| 26.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | 6.100,00 |
| 25.03.2026 | 2,06 | 2,19 | 2,06 | 2,19 | 7,35% | 4.445,00 |
| 24.03.2026 | 2,08 | 2,09 | 2,04 | 2,04 | -1,45% | 5.851,00 |
| 23.03.2026 | 2,18 | 2,18 | 2,04 | 2,07 | -4,83% | 8.519,00 |
| 20.03.2026 | 2,20 | 2,21 | 2,12 | 2,18 | -0,68% | 14.301,00 |
| 19.03.2026 | 2,11 | 2,19 | 2,11 | 2,19 | 1,86% | 8.187,00 |
| 18.03.2026 | 2,12 | 2,15 | 2,12 | 2,15 | -0,23% | 5.500,00 |
| 17.03.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 2,62% | 1.458,00 |
| 16.03.2026 | 2,05 | 2,10 | 2,05 | 2,10 | 3,70% | 977,00 |
| 13.03.2026 | 1,96 | 2,04 | 1,96 | 2,03 | 4,81% | 5.559,00 |
| 12.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,68% | 1.000,00 |
| 11.03.2026 | 1,84 | 1,90 | 1,84 | 1,90 | 3,04% | 1.825,00 |
| 10.03.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -0,65% | 1.701,00 |
| 09.03.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -1,07% | 7.261,00 |
| 06.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,85% | 6.300,00 |
| 05.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,66% | 2.030,00 |
| 04.03.2026 | 1,78 | 1,86 | 1,77 | 1,84 | 2,85% | - |
| 03.03.2026 | 1,76 | 1,79 | 1,76 | 1,79 | -2,61% | 968,00 |
| 02.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,77% | 100,00 |
| 27.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 3,69% | 325,00 |
| 26.02.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,99% | 1.343,00 |
| 25.02.2026 | 1,81 | 1,86 | 1,81 | 1,83 | 1,56% | 5.500,00 |
| 24.02.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -2,39% | 501,00 |
| 23.02.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -2,75% | 792,00 |
| 20.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 282,00 |
| 19.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,42% | 407,00 |
| 18.02.2026 | 1,84 | 1,91 | 1,82 | 1,90 | 3,26% | - |
| 17.02.2026 | 1,87 | 1,87 | 1,82 | 1,84 | -1,71% | 150,00 |