24,814NOK
-0,19%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,84 | 25,11 | 24,77 | 24,80 | -0,24% | - |
| 05.06.2025 | 25,50 | 25,50 | 24,81 | 24,86 | -2,91% | - |
| 04.06.2025 | 25,73 | 25,96 | 25,58 | 25,61 | -0,44% | - |
| 03.06.2025 | 25,01 | 25,80 | 24,87 | 25,72 | 3,11% | - |
| 02.06.2025 | 24,54 | 26,01 | 24,54 | 24,94 | 1,43% | - |
| 30.05.2025 | 25,13 | 25,43 | 24,55 | 24,59 | -1,95% | - |
| 29.05.2025 | 25,30 | 25,30 | 25,07 | 25,08 | 0,19% | - |
| 28.05.2025 | 24,75 | 25,22 | 24,58 | 25,03 | 1,09% | - |
| 27.05.2025 | 24,34 | 24,95 | 23,98 | 24,76 | 1,19% | - |
| 26.05.2025 | 23,34 | 24,49 | 23,34 | 24,47 | 6,28% | - |
| 23.05.2025 | 22,89 | 23,18 | 22,69 | 23,02 | 0,57% | - |
| 22.05.2025 | 23,04 | 23,08 | 22,75 | 22,89 | -0,73% | - |
| 21.05.2025 | 23,19 | 23,91 | 23,03 | 23,06 | -1,63% | - |
| 20.05.2025 | 23,33 | 23,57 | 23,12 | 23,44 | 0,84% | - |
| 19.05.2025 | 23,70 | 23,72 | 23,20 | 23,25 | -2,11% | - |
| 16.05.2025 | 23,44 | 23,87 | 23,41 | 23,75 | 1,16% | - |
| 15.05.2025 | 23,86 | 23,87 | 23,40 | 23,48 | -1,71% | - |
| 14.05.2025 | 24,13 | 24,13 | 23,79 | 23,89 | 0,22% | - |
| 13.05.2025 | 24,10 | 24,21 | 23,80 | 23,83 | -1,27% | - |
| 12.05.2025 | 23,75 | 24,16 | 23,44 | 24,14 | 2,54% | - |
| 09.05.2025 | 23,47 | 24,46 | 23,43 | 23,54 | 0,51% | - |
| 08.05.2025 | 23,53 | 23,58 | 23,07 | 23,42 | 0,38% | - |
| 07.05.2025 | 22,57 | 23,40 | 22,46 | 23,34 | 3,57% | - |
| 06.05.2025 | 22,80 | 23,14 | 22,48 | 22,53 | -1,13% | - |
| 05.05.2025 | 22,46 | 23,04 | 22,36 | 22,79 | 0,98% | - |
| 02.05.2025 | 22,23 | 22,59 | 22,18 | 22,57 | 1,93% | - |
| 30.04.2025 | 22,12 | 22,60 | 22,05 | 22,14 | 0,26% | - |
| 29.04.2025 | 22,49 | 22,49 | 21,85 | 22,08 | -2,06% | - |
| 28.04.2025 | 22,73 | 22,78 | 22,01 | 22,55 | -0,56% | - |
| 25.04.2025 | 22,51 | 23,23 | 22,31 | 22,67 | 4,77% | - |
| 24.04.2025 | 21,91 | 21,98 | 21,58 | 21,64 | -0,86% | - |
| 23.04.2025 | 21,62 | 21,99 | 21,51 | 21,83 | 2,29% | - |
| 22.04.2025 | 21,45 | 22,16 | 20,64 | 21,34 | 1,41% | - |
| 17.04.2025 | 20,87 | 21,17 | 20,67 | 21,04 | 0,68% | - |
| 16.04.2025 | 20,80 | 20,93 | 20,55 | 20,90 | 0,14% | - |
| 15.04.2025 | 20,83 | 21,23 | 20,78 | 20,87 | 0,04% | - |
| 14.04.2025 | 20,76 | 21,57 | 20,41 | 20,86 | 1,39% | - |
| 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% | - |