19,074NOK
-0,91%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,29 | 19,29 | 19,25 | 19,26 | 0,08% | - |
| 11.12.2025 | 19,20 | 19,34 | 19,01 | 19,25 | 1,02% | - |
| 10.12.2025 | 19,29 | 19,31 | 19,03 | 19,06 | -1,15% | - |
| 09.12.2025 | 19,53 | 19,56 | 19,23 | 19,28 | -1,14% | - |
| 08.12.2025 | 19,65 | 19,75 | 19,41 | 19,50 | -2,89% | - |
| 05.12.2025 | 20,11 | 20,17 | 20,08 | 20,08 | 0,28% | - |
| 04.12.2025 | 19,61 | 20,52 | 19,61 | 20,02 | 2,86% | - |
| 03.12.2025 | 19,56 | 19,83 | 19,46 | 19,46 | -0,13% | - |
| 02.12.2025 | 20,09 | 20,09 | 19,38 | 19,49 | -3,10% | - |
| 01.12.2025 | 20,04 | 20,21 | 19,88 | 20,11 | -1,06% | - |
| 28.11.2025 | 20,05 | 20,55 | 20,05 | 20,33 | 1,52% | - |
| 27.11.2025 | 19,43 | 20,27 | 19,43 | 20,02 | 2,93% | - |
| 26.11.2025 | 19,39 | 19,54 | 19,11 | 19,45 | 1,47% | - |
| 25.11.2025 | 19,06 | 19,25 | 18,88 | 19,17 | 0,51% | - |
| 24.11.2025 | 19,17 | 19,31 | 18,85 | 19,07 | 0,34% | - |
| 21.11.2025 | 18,78 | 19,01 | 18,45 | 19,01 | 0,36% | - |
| 20.11.2025 | 19,20 | 19,34 | 18,87 | 18,94 | -0,54% | - |
| 19.11.2025 | 19,17 | 19,22 | 18,80 | 19,04 | -0,56% | - |
| 18.11.2025 | 19,44 | 19,45 | 19,09 | 19,15 | -2,11% | - |
| 17.11.2025 | 19,66 | 19,73 | 19,51 | 19,56 | -0,18% | - |
| 14.11.2025 | 19,61 | 19,70 | 19,38 | 19,60 | -0,04% | - |
| 13.11.2025 | 19,69 | 19,72 | 19,45 | 19,61 | -0,09% | - |
| 12.11.2025 | 19,76 | 19,82 | 19,52 | 19,62 | 0,01% | - |
| 11.11.2025 | 19,86 | 19,98 | 19,48 | 19,62 | -0,77% | - |
| 10.11.2025 | 19,99 | 20,00 | 19,67 | 19,77 | -0,21% | - |
| 07.11.2025 | 20,07 | 20,48 | 19,81 | 19,81 | -0,77% | - |
| 06.11.2025 | 20,63 | 20,63 | 19,85 | 19,97 | -3,23% | - |
| 05.11.2025 | 20,04 | 20,72 | 19,83 | 20,64 | 3,27% | - |
| 04.11.2025 | 20,53 | 20,68 | 19,96 | 19,98 | -3,45% | - |
| 03.11.2025 | 21,13 | 21,17 | 20,62 | 20,70 | 0,91% | - |
| 31.10.2025 | 20,57 | 20,72 | 20,36 | 20,51 | -0,15% | - |
| 30.10.2025 | 20,44 | 21,16 | 20,16 | 20,54 | 1,90% | - |
| 29.10.2025 | 19,70 | 20,23 | 19,56 | 20,16 | 2,70% | - |
| 28.10.2025 | 19,23 | 19,66 | 19,07 | 19,63 | 1,83% | - |
| 27.10.2025 | 19,84 | 19,88 | 19,13 | 19,28 | -2,79% | - |
| 24.10.2025 | 19,70 | 20,35 | 19,53 | 19,83 | 0,56% | - |
| 23.10.2025 | 19,40 | 19,82 | 19,40 | 19,72 | 1,76% | - |
| 22.10.2025 | 19,92 | 20,13 | 19,33 | 19,38 | -2,79% | - |
| 21.10.2025 | 20,49 | 20,63 | 19,85 | 19,93 | 0,70% | - |
| 17.10.2025 | 20,20 | 20,24 | 19,79 | 19,79 | -2,39% | - |
| 16.10.2025 | 20,69 | 20,71 | 20,23 | 20,28 | -2,03% | - |
| 15.10.2025 | 20,76 | 20,85 | 20,64 | 20,70 | 0,18% | - |
| 14.10.2025 | 21,37 | 21,38 | 20,45 | 20,66 | -3,15% | - |
| 13.10.2025 | 21,82 | 21,82 | 21,30 | 21,33 | -2,84% | - |
| 10.10.2025 | 21,82 | 22,44 | 21,78 | 21,96 | 0,78% | - |
| 09.10.2025 | 22,04 | 22,08 | 21,77 | 21,79 | -0,76% | - |
| 08.10.2025 | 22,20 | 22,35 | 21,94 | 21,96 | -0,75% | - |
| 07.10.2025 | 22,13 | 22,67 | 22,06 | 22,12 | -0,29% | - |
| 06.10.2025 | 21,74 | 22,36 | 21,74 | 22,19 | 3,34% | - |
| 03.10.2025 | 21,54 | 21,63 | 21,40 | 21,47 | -0,25% | - |
| 02.10.2025 | 21,78 | 21,78 | 21,49 | 21,52 | -0,73% | - |
| 01.10.2025 | 21,38 | 21,83 | 21,38 | 21,68 | 0,67% | - |
| 30.09.2025 | 22,00 | 22,08 | 21,48 | 21,54 | -2,10% | - |
| 29.09.2025 | 22,01 | 22,29 | 21,87 | 22,00 | -0,65% | - |
| 26.09.2025 | 22,23 | 22,26 | 22,09 | 22,15 | 0,07% | - |
| 25.09.2025 | 22,37 | 22,42 | 22,13 | 22,13 | -1,33% | - |
| 24.09.2025 | 22,51 | 22,51 | 22,35 | 22,43 | -0,50% | - |
| 23.09.2025 | 22,23 | 22,58 | 22,20 | 22,54 | 1,42% | - |
| 22.09.2025 | 22,52 | 22,52 | 22,07 | 22,23 | -0,79% | - |
| 19.09.2025 | 22,46 | 22,46 | 22,40 | 22,40 | -0,15% | - |
| 18.09.2025 | 22,75 | 22,75 | 22,35 | 22,44 | -1,10% | - |
| 17.09.2025 | 22,95 | 22,95 | 22,65 | 22,69 | -0,93% | - |
| 16.09.2025 | 22,71 | 23,10 | 22,58 | 22,90 | 0,97% | - |
| 15.09.2025 | 22,57 | 22,93 | 22,57 | 22,68 | 0,96% | - |
| 12.09.2025 | 22,58 | 22,58 | 22,33 | 22,46 | -0,58% | - |
| 11.09.2025 | 22,74 | 22,80 | 22,49 | 22,59 | -0,24% | - |
| 10.09.2025 | 22,54 | 23,33 | 22,49 | 22,65 | 1,00% | - |
| 09.09.2025 | 22,38 | 22,44 | 22,32 | 22,42 | 0,30% | - |
| 08.09.2025 | 22,33 | 22,52 | 22,17 | 22,36 | 0,74% | - |
| 05.09.2025 | 22,42 | 22,42 | 22,16 | 22,19 | -1,10% | - |
| 04.09.2025 | 22,19 | 22,54 | 22,18 | 22,44 | 1,19% | - |
| 03.09.2025 | 22,36 | 22,39 | 22,17 | 22,18 | -1,13% | - |
| 02.09.2025 | 22,85 | 22,85 | 22,28 | 22,43 | -1,79% | - |
| 01.09.2025 | 22,98 | 23,06 | 22,72 | 22,84 | -0,38% | - |
| 29.08.2025 | 22,85 | 23,03 | 22,85 | 22,93 | 0,46% | - |
| 28.08.2025 | 22,97 | 23,09 | 22,80 | 22,82 | -0,54% | - |
| 27.08.2025 | 23,14 | 23,23 | 22,90 | 22,95 | -1,22% | - |
| 26.08.2025 | 23,26 | 23,40 | 23,02 | 23,23 | -0,41% | - |
| 25.08.2025 | 23,43 | 23,54 | 23,31 | 23,33 | -0,57% | - |
| 22.08.2025 | 22,86 | 23,53 | 22,86 | 23,46 | 3,25% | - |
| 21.08.2025 | 22,74 | 22,87 | 22,64 | 22,72 | -0,39% | - |
| 20.08.2025 | 22,95 | 23,03 | 22,77 | 22,81 | -0,84% | - |
| 19.08.2025 | 22,94 | 23,08 | 22,93 | 23,00 | 0,65% | - |
| 18.08.2025 | 23,02 | 23,09 | 22,81 | 22,86 | -0,55% | - |
| 15.08.2025 | 23,35 | 23,35 | 22,95 | 22,98 | -1,21% | - |
| 14.08.2025 | 23,33 | 23,33 | 23,17 | 23,26 | -0,43% | - |
| 13.08.2025 | 23,58 | 23,60 | 23,27 | 23,36 | -0,53% | - |
| 12.08.2025 | 23,27 | 23,50 | 23,20 | 23,49 | 1,30% | - |
| 11.08.2025 | 23,67 | 23,71 | 23,19 | 23,19 | -1,92% | - |
| 08.08.2025 | 23,74 | 23,77 | 23,50 | 23,64 | -0,29% | - |
| 07.08.2025 | 23,99 | 24,03 | 23,66 | 23,71 | -0,85% | - |
| 06.08.2025 | 23,95 | 24,00 | 23,76 | 23,91 | 0,09% | - |
| 05.08.2025 | 23,86 | 23,97 | 23,74 | 23,89 | 0,52% | - |
| 04.08.2025 | 23,31 | 24,10 | 23,31 | 23,77 | 2,20% | - |
| 01.08.2025 | 23,47 | 23,63 | 23,24 | 23,26 | -1,86% | - |
| 31.07.2025 | 23,76 | 23,90 | 23,53 | 23,70 | -0,53% | - |
| 30.07.2025 | 23,61 | 23,88 | 23,45 | 23,82 | 1,10% | - |
| 29.07.2025 | 23,93 | 24,02 | 23,55 | 23,56 | -1,47% | - |
| 28.07.2025 | 24,64 | 24,64 | 23,88 | 23,92 | -1,42% | - |
| 25.07.2025 | 23,99 | 24,27 | 23,95 | 24,26 | 0,74% | - |