25,882NOK
-1,34%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 26,30 | 26,30 | 25,74 | 25,98 | -0,96% | - |
| 05.02.2025 | 26,11 | 26,34 | 25,72 | 26,23 | 0,09% | - |
| 04.02.2025 | 25,69 | 26,22 | 25,62 | 26,21 | 1,50% | - |
| 03.02.2025 | 25,74 | 26,13 | 25,60 | 25,82 | -1,76% | - |
| 31.01.2025 | 26,46 | 26,53 | 26,28 | 26,28 | -0,88% | - |
| 30.01.2025 | 26,15 | 26,68 | 26,04 | 26,52 | 1,56% | - |
| 29.01.2025 | 26,51 | 26,51 | 25,77 | 26,11 | -1,36% | - |
| 28.01.2025 | 26,09 | 27,00 | 25,96 | 26,47 | 1,07% | - |
| 27.01.2025 | 25,68 | 26,26 | 25,62 | 26,19 | 1,78% | - |
| 24.01.2025 | 26,54 | 26,57 | 25,68 | 25,73 | -2,71% | - |
| 23.01.2025 | 26,45 | 26,73 | 26,34 | 26,45 | -0,13% | - |
| 22.01.2025 | 26,45 | 26,61 | 26,35 | 26,48 | 0,21% | - |
| 21.01.2025 | 26,59 | 26,67 | 25,89 | 26,43 | -0,48% | - |
| 20.01.2025 | 26,23 | 26,79 | 25,76 | 26,55 | 1,16% | - |
| 17.01.2025 | 26,79 | 26,79 | 25,82 | 26,25 | -1,93% | - |
| 16.01.2025 | 26,37 | 26,79 | 26,11 | 26,77 | 2,19% | - |
| 15.01.2025 | 25,67 | 26,41 | 25,67 | 26,19 | 2,48% | - |
| 14.01.2025 | 25,63 | 25,66 | 25,24 | 25,56 | 0,89% | - |
| 13.01.2025 | 26,41 | 26,54 | 25,33 | 25,33 | -4,63% | - |
| 10.01.2025 | 26,59 | 26,69 | 26,46 | 26,56 | -0,05% | - |
| 09.01.2025 | 26,42 | 26,91 | 26,28 | 26,58 | -0,04% | - |
| 08.01.2025 | 27,09 | 27,21 | 26,49 | 26,59 | -3,22% | - |
| 07.01.2025 | 27,55 | 27,63 | 27,25 | 27,47 | -0,47% | - |
| 06.01.2025 | 27,92 | 27,93 | 27,33 | 27,60 | -1,28% | - |
| 03.01.2025 | 27,64 | 28,12 | 27,37 | 27,96 | 1,08% | - |
| 02.01.2025 | 27,77 | 27,99 | 27,62 | 27,66 | 0,10% | - |
| 30.12.2024 | 27,61 | 27,74 | 27,22 | 27,63 | -0,01% | - |
| 27.12.2024 | 27,51 | 27,88 | 27,17 | 27,64 | 0,68% | - |
| 23.12.2024 | 27,81 | 27,88 | 27,38 | 27,45 | -1,84% | - |
| 20.12.2024 | 27,83 | 27,97 | 27,54 | 27,96 | -0,22% | - |
| 19.12.2024 | 26,39 | 28,03 | 26,33 | 28,02 | 4,92% | - |
| 18.12.2024 | 26,86 | 26,87 | 26,47 | 26,71 | -4,93% | - |
| 17.12.2024 | 26,48 | 28,26 | 26,29 | 28,10 | 6,01% | - |
| 16.12.2024 | 26,13 | 26,86 | 26,05 | 26,50 | 2,62% | - |
| 13.12.2024 | 25,88 | 25,95 | 25,52 | 25,83 | -0,42% | - |
| 12.12.2024 | 24,82 | 25,94 | 24,76 | 25,94 | 4,32% | - |
| 11.12.2024 | 24,65 | 25,15 | 24,49 | 24,86 | 0,18% | - |
| 10.12.2024 | 24,54 | 24,85 | 24,34 | 24,82 | 0,62% | - |
| 09.12.2024 | 24,29 | 24,75 | 24,10 | 24,66 | 1,49% | - |
| 06.12.2024 | 24,64 | 24,64 | 24,19 | 24,30 | -1,69% | - |
| 05.12.2024 | 25,04 | 25,15 | 24,54 | 24,72 | -1,18% | - |
| 04.12.2024 | 24,13 | 25,31 | 24,13 | 25,01 | 3,35% | - |
| 03.12.2024 | 24,31 | 24,35 | 24,00 | 24,20 | -0,87% | - |
| 02.12.2024 | 24,86 | 24,90 | 24,26 | 24,41 | -3,01% | - |
| 29.11.2024 | 24,93 | 25,23 | 24,83 | 25,17 | 0,62% | - |
| 28.11.2024 | 24,83 | 25,23 | 24,75 | 25,02 | 1,08% | - |
| 27.11.2024 | 24,68 | 24,79 | 24,43 | 24,75 | -0,06% | - |
| 26.11.2024 | 24,70 | 24,93 | 24,65 | 24,76 | -0,27% | - |
| 25.11.2024 | 24,89 | 25,15 | 24,54 | 24,83 | -0,07% | - |
| 22.11.2024 | 23,76 | 24,92 | 23,58 | 24,85 | 5,00% | - |
| 21.11.2024 | 23,85 | 23,89 | 23,48 | 23,67 | -0,55% | - |
| 20.11.2024 | 24,56 | 24,56 | 22,96 | 23,80 | -3,51% | - |
| 19.11.2024 | 24,88 | 25,09 | 24,41 | 24,66 | -1,47% | - |
| 18.11.2024 | 25,70 | 25,83 | 24,98 | 25,03 | -2,23% | - |
| 15.11.2024 | 24,60 | 25,85 | 24,60 | 25,60 | 3,89% | - |
| 14.11.2024 | 23,92 | 24,72 | 23,74 | 24,64 | 3,04% | - |
| 13.11.2024 | 24,15 | 24,33 | 23,79 | 23,92 | -1,27% | - |
| 12.11.2024 | 24,53 | 24,73 | 24,19 | 24,22 | -1,67% | - |
| 11.11.2024 | 23,91 | 24,71 | 23,89 | 24,64 | 2,89% | - |
| 08.11.2024 | 23,92 | 24,13 | 23,60 | 23,94 | 0,98% | - |
| 07.11.2024 | 22,57 | 23,98 | 22,57 | 23,71 | 5,02% | - |
| 06.11.2024 | 22,59 | 22,73 | 22,40 | 22,58 | -0,04% | - |
| 05.11.2024 | 22,75 | 22,90 | 22,55 | 22,59 | -0,65% | - |
| 04.11.2024 | 22,33 | 22,97 | 22,33 | 22,74 | 1,95% | - |
| 01.11.2024 | 22,70 | 22,70 | 22,16 | 22,30 | -1,66% | - |
| 31.10.2024 | 22,95 | 23,09 | 22,64 | 22,68 | -1,51% | - |
| 30.10.2024 | 22,47 | 23,08 | 22,33 | 23,02 | 2,44% | - |
| 29.10.2024 | 22,78 | 22,78 | 22,47 | 22,47 | -1,60% | - |
| 28.10.2024 | 22,28 | 22,84 | 21,95 | 22,84 | 3,11% | - |
| 25.10.2024 | 22,30 | 22,39 | 22,13 | 22,15 | -0,77% | - |
| 24.10.2024 | 22,68 | 22,68 | 22,19 | 22,32 | -1,37% | - |
| 23.10.2024 | 22,52 | 22,87 | 22,46 | 22,63 | 0,56% | - |
| 22.10.2024 | 22,49 | 22,55 | 22,14 | 22,51 | 0,44% | - |
| 21.10.2024 | 22,72 | 22,82 | 22,40 | 22,41 | -0,79% | - |
| 18.10.2024 | 22,59 | 22,95 | 22,37 | 22,59 | -1,06% | - |
| 17.10.2024 | 22,70 | 22,91 | 22,42 | 22,83 | 0,65% | - |
| 16.10.2024 | 22,71 | 23,37 | 22,48 | 22,68 | -0,21% | - |
| 15.10.2024 | 23,49 | 23,51 | 22,36 | 22,73 | -2,79% | - |
| 14.10.2024 | 24,16 | 24,16 | 23,17 | 23,38 | -3,65% | - |
| 11.10.2024 | 24,00 | 24,32 | 23,78 | 24,27 | 1,08% | - |
| 10.10.2024 | 24,02 | 24,11 | 23,73 | 24,01 | -0,58% | - |
| 09.10.2024 | 23,88 | 24,17 | 23,85 | 24,15 | 0,99% | - |
| 08.10.2024 | 23,59 | 24,40 | 23,59 | 23,91 | 0,54% | - |
| 07.10.2024 | 23,43 | 23,83 | 23,22 | 23,78 | 1,47% | - |
| 04.10.2024 | 23,38 | 23,54 | 23,16 | 23,44 | 0,55% | - |
| 03.10.2024 | 23,33 | 23,46 | 23,01 | 23,31 | -0,47% | - |
| 02.10.2024 | 23,94 | 23,94 | 23,27 | 23,42 | -2,21% | - |
| 01.10.2024 | 23,92 | 23,98 | 23,65 | 23,95 | 0,46% | - |
| 30.09.2024 | 24,00 | 24,43 | 23,82 | 23,84 | -0,80% | - |
| 27.09.2024 | 23,99 | 24,17 | 23,97 | 24,03 | 0,35% | - |
| 26.09.2024 | 24,28 | 24,28 | 23,89 | 23,95 | -0,27% | - |
| 25.09.2024 | 23,60 | 24,03 | 23,42 | 24,01 | 1,40% | - |
| 24.09.2024 | 24,16 | 24,16 | 23,56 | 23,68 | -1,72% | - |
| 23.09.2024 | 23,87 | 24,16 | 23,71 | 24,10 | 0,56% | - |
| 20.09.2024 | 24,35 | 24,35 | 23,71 | 23,96 | -1,86% | - |
| 19.09.2024 | 24,22 | 24,55 | 24,04 | 24,42 | 0,90% | - |
| 18.09.2024 | 24,12 | 24,26 | 23,93 | 24,20 | 0,11% | - |
| 17.09.2024 | 24,17 | 24,27 | 24,02 | 24,17 | 0,26% | - |
| 16.09.2024 | 23,86 | 24,16 | 23,86 | 24,11 | 1,34% | - |
| 13.09.2024 | 23,37 | 24,04 | 23,35 | 23,79 | 1,88% | - |