20,793NOK
6,17%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,72 | 20,71 | 19,33 | 20,58 | 5,06% | - |
| 10.04.2025 | 20,24 | 20,90 | 19,52 | 19,59 | 1,55% | - |
| 09.04.2025 | 19,39 | 19,54 | 18,85 | 19,29 | -3,30% | - |
| 08.04.2025 | 20,22 | 20,39 | 19,75 | 19,94 | 2,04% | - |
| 07.04.2025 | 19,51 | 20,07 | 19,06 | 19,55 | -6,47% | - |
| 04.04.2025 | 21,74 | 21,78 | 20,64 | 20,90 | -3,91% | - |
| 03.04.2025 | 21,86 | 22,33 | 21,56 | 21,75 | -2,05% | - |
| 02.04.2025 | 22,79 | 22,83 | 22,11 | 22,20 | -3,25% | - |
| 01.04.2025 | 23,00 | 23,19 | 22,77 | 22,95 | 0,20% | - |
| 31.03.2025 | 23,43 | 23,44 | 22,89 | 22,90 | -2,71% | - |
| 28.03.2025 | 23,43 | 24,21 | 23,30 | 23,54 | -0,23% | - |
| 27.03.2025 | 22,89 | 23,82 | 22,72 | 23,60 | 2,49% | - |
| 26.03.2025 | 23,16 | 23,16 | 22,94 | 23,02 | -0,66% | - |
| 25.03.2025 | 22,84 | 23,19 | 22,66 | 23,17 | 1,42% | - |
| 24.03.2025 | 23,10 | 23,10 | 22,65 | 22,85 | -1,17% | - |
| 21.03.2025 | 23,15 | 23,41 | 22,88 | 23,12 | -0,71% | - |
| 20.03.2025 | 22,98 | 23,37 | 22,74 | 23,29 | 1,05% | - |
| 19.03.2025 | 22,95 | 23,05 | 22,80 | 23,04 | 0,16% | - |
| 18.03.2025 | 23,00 | 23,28 | 22,90 | 23,01 | 0,56% | - |
| 17.03.2025 | 22,28 | 23,17 | 22,28 | 22,88 | 2,48% | - |
| 14.03.2025 | 22,52 | 22,67 | 22,22 | 22,32 | -1,11% | - |
| 13.03.2025 | 21,74 | 22,77 | 21,74 | 22,57 | 3,43% | - |
| 12.03.2025 | 21,74 | 21,85 | 21,74 | 21,83 | 0,08% | - |
| 11.03.2025 | 22,17 | 22,21 | 21,75 | 21,81 | -1,42% | - |
| 10.03.2025 | 22,14 | 22,67 | 21,93 | 22,12 | 0,26% | - |
| 07.03.2025 | 20,37 | 22,18 | 20,37 | 22,07 | 8,03% | - |
| 06.03.2025 | 21,01 | 21,03 | 20,26 | 20,43 | -2,45% | - |
| 05.03.2025 | 21,22 | 21,51 | 20,80 | 20,94 | -0,69% | - |
| 04.03.2025 | 21,80 | 21,80 | 20,87 | 21,08 | -4,76% | - |
| 03.03.2025 | 22,14 | 22,32 | 21,51 | 22,14 | 0,35% | - |
| 28.02.2025 | 22,94 | 23,06 | 21,87 | 22,06 | -4,01% | - |
| 27.02.2025 | 23,21 | 23,21 | 22,21 | 22,98 | -1,65% | - |
| 26.02.2025 | 23,64 | 23,79 | 23,12 | 23,37 | -0,53% | - |
| 25.02.2025 | 23,86 | 23,97 | 23,44 | 23,49 | -1,80% | - |
| 24.02.2025 | 24,27 | 24,27 | 23,85 | 23,92 | -1,37% | - |
| 21.02.2025 | 23,58 | 24,26 | 23,58 | 24,26 | 3,02% | - |
| 20.02.2025 | 24,25 | 24,25 | 23,49 | 23,55 | -2,99% | - |
| 19.02.2025 | 24,27 | 24,39 | 24,16 | 24,27 | 0,02% | - |
| 18.02.2025 | 24,58 | 24,58 | 24,22 | 24,27 | -1,25% | - |
| 17.02.2025 | 24,74 | 24,77 | 24,54 | 24,57 | -0,69% | - |
| 14.02.2025 | 25,64 | 25,64 | 24,67 | 24,75 | -4,03% | - |
| 13.02.2025 | 25,53 | 25,80 | 25,05 | 25,78 | 1,63% | - |
| 12.02.2025 | 25,67 | 25,67 | 25,09 | 25,37 | -1,23% | - |
| 11.02.2025 | 25,78 | 25,82 | 25,52 | 25,68 | -0,42% | - |
| 10.02.2025 | 26,07 | 26,24 | 25,74 | 25,79 | -0,73% | - |
| 07.02.2025 | 25,80 | 26,21 | 25,59 | 25,98 | 0,22% | - |
| 06.02.2025 | 26,30 | 26,30 | 25,74 | 25,93 | -1,16% | - |
| 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% | - |