23,967NOK
-3,98%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 24,81 | 25,08 | 24,49 | 24,54 | -1,69% | - |
| 16.04.2026 | 25,07 | 25,25 | 24,85 | 24,96 | -0,16% | - |
| 15.04.2026 | 25,24 | 25,67 | 24,98 | 25,00 | -1,63% | - |
| 14.04.2026 | 24,16 | 25,42 | 24,16 | 25,41 | 4,75% | - |
| 13.04.2026 | 24,31 | 24,66 | 24,26 | 24,26 | -0,96% | - |
| 10.04.2026 | 23,98 | 24,63 | 23,68 | 24,50 | 2,30% | - |
| 09.04.2026 | 23,83 | 24,06 | 23,80 | 23,94 | 0,64% | - |
| 08.04.2026 | 24,90 | 24,90 | 23,74 | 23,79 | -1,06% | - |
| 07.04.2026 | 23,28 | 24,84 | 23,28 | 24,05 | 3,23% | - |
| 02.04.2026 | 23,49 | 23,85 | 23,26 | 23,30 | -2,55% | - |
| 01.04.2026 | 24,22 | 24,31 | 23,68 | 23,91 | 1,28% | - |
| 31.03.2026 | 23,75 | 23,80 | 23,45 | 23,60 | -0,09% | - |
| 30.03.2026 | 23,63 | 23,78 | 23,20 | 23,62 | -0,23% | - |
| 27.03.2026 | 24,20 | 24,20 | 23,60 | 23,68 | -2,13% | - |
| 26.03.2026 | 24,33 | 24,55 | 24,10 | 24,19 | -1,58% | - |
| 25.03.2026 | 23,37 | 24,65 | 23,26 | 24,58 | 5,87% | - |
| 24.03.2026 | 22,98 | 23,37 | 22,98 | 23,22 | 1,30% | - |
| 23.03.2026 | 23,65 | 23,65 | 22,64 | 22,92 | -2,96% | - |
| 20.03.2026 | 23,87 | 23,87 | 23,25 | 23,62 | -0,26% | - |
| 19.03.2026 | 23,40 | 23,76 | 23,17 | 23,68 | -0,45% | - |
| 18.03.2026 | 23,80 | 24,03 | 23,29 | 23,79 | 0,31% | - |
| 17.03.2026 | 23,24 | 24,03 | 23,21 | 23,71 | 1,37% | - |
| 16.03.2026 | 22,73 | 23,75 | 22,57 | 23,39 | 2,49% | - |
| 13.03.2026 | 22,09 | 22,98 | 21,52 | 22,83 | 3,04% | - |
| 12.03.2026 | 20,92 | 22,18 | 20,92 | 22,15 | 4,55% | - |
| 11.03.2026 | 20,62 | 21,23 | 20,60 | 21,19 | 1,73% | - |
| 10.03.2026 | 21,02 | 21,02 | 20,59 | 20,83 | 1,17% | - |
| 09.03.2026 | 20,40 | 20,76 | 20,30 | 20,59 | -1,37% | - |
| 06.03.2026 | 21,27 | 21,47 | 20,72 | 20,87 | -2,32% | - |
| 05.03.2026 | 20,58 | 21,56 | 20,58 | 21,37 | 3,46% | - |
| 04.03.2026 | 20,09 | 20,90 | 19,91 | 20,65 | 3,04% | - |
| 03.03.2026 | 20,70 | 20,82 | 19,82 | 20,04 | -4,80% | - |
| 02.03.2026 | 20,79 | 21,10 | 20,71 | 21,06 | -0,86% | - |
| 27.02.2026 | 20,80 | 21,42 | 20,58 | 21,24 | 2,54% | - |
| 26.02.2026 | 20,90 | 20,99 | 20,46 | 20,71 | -1,20% | - |
| 25.02.2026 | 20,15 | 21,17 | 19,76 | 20,96 | 2,13% | - |
| 24.02.2026 | 20,91 | 20,97 | 20,40 | 20,53 | -1,60% | - |
| 23.02.2026 | 21,16 | 21,16 | 20,83 | 20,86 | -1,54% | - |
| 20.02.2026 | 21,22 | 21,22 | 20,89 | 21,19 | -0,02% | - |
| 19.02.2026 | 21,27 | 21,27 | 20,97 | 21,19 | -0,74% | - |
| 18.02.2026 | 20,75 | 21,36 | 20,58 | 21,35 | 2,53% | - |
| 17.02.2026 | 21,00 | 21,00 | 20,57 | 20,82 | -1,15% | - |
| 16.02.2026 | 21,38 | 21,60 | 21,07 | 21,07 | -1,11% | - |
| 13.02.2026 | 21,26 | 21,69 | 21,13 | 21,30 | 0,28% | - |
| 12.02.2026 | 21,67 | 21,71 | 21,23 | 21,24 | -1,11% | - |
| 11.02.2026 | 21,49 | 21,78 | 21,44 | 21,48 | -0,28% | - |
| 10.02.2026 | 20,73 | 21,67 | 20,69 | 21,54 | 3,75% | - |
| 09.02.2026 | 20,37 | 20,83 | 20,37 | 20,76 | 2,46% | - |
| 06.02.2026 | 20,01 | 20,29 | 19,88 | 20,26 | 1,39% | - |
| 05.02.2026 | 20,27 | 20,48 | 19,94 | 19,98 | -1,45% | - |
| 04.02.2026 | 20,89 | 20,89 | 20,25 | 20,28 | -2,82% | - |
| 03.02.2026 | 21,21 | 21,38 | 20,58 | 20,87 | -1,15% | - |
| 02.02.2026 | 20,89 | 21,41 | 20,60 | 21,11 | 0,56% | - |
| 30.01.2026 | 20,72 | 21,07 | 20,58 | 20,99 | 2,00% | - |
| 29.01.2026 | 20,10 | 21,06 | 20,10 | 20,58 | 2,36% | - |
| 28.01.2026 | 20,34 | 20,34 | 20,03 | 20,11 | -0,86% | - |
| 27.01.2026 | 20,45 | 20,63 | 20,22 | 20,28 | -0,40% | - |
| 26.01.2026 | 20,04 | 20,43 | 20,04 | 20,36 | 1,69% | - |
| 23.01.2026 | 20,03 | 20,21 | 19,85 | 20,02 | -0,19% | - |
| 22.01.2026 | 20,46 | 20,61 | 19,91 | 20,06 | -1,07% | - |
| 21.01.2026 | 19,89 | 20,32 | 19,62 | 20,28 | 1,91% | - |
| 20.01.2026 | 20,02 | 20,34 | 19,86 | 19,90 | -1,07% | - |
| 19.01.2026 | 20,87 | 20,87 | 20,10 | 20,11 | -5,23% | - |
| 16.01.2026 | 21,01 | 21,26 | 20,88 | 21,22 | 1,02% | - |
| 15.01.2026 | 21,41 | 21,41 | 20,95 | 21,01 | -1,48% | - |
| 14.01.2026 | 21,10 | 21,41 | 20,88 | 21,32 | 1,37% | - |
| 13.01.2026 | 21,19 | 21,24 | 20,86 | 21,03 | -0,84% | - |
| 12.01.2026 | 21,46 | 21,75 | 21,13 | 21,21 | -1,11% | - |
| 09.01.2026 | 20,50 | 21,98 | 20,48 | 21,45 | 4,45% | - |
| 08.01.2026 | 19,82 | 20,71 | 19,82 | 20,53 | 4,24% | - |
| 07.01.2026 | 19,52 | 19,71 | 19,50 | 19,70 | 1,10% | - |
| 06.01.2026 | 19,46 | 19,67 | 19,45 | 19,49 | 0,18% | - |
| 05.01.2026 | 20,10 | 20,10 | 19,43 | 19,45 | -2,57% | - |
| 02.01.2026 | 19,59 | 20,00 | 19,45 | 19,96 | 2,44% | - |
| 30.12.2025 | 19,41 | 19,54 | 19,37 | 19,49 | 0,37% | - |
| 29.12.2025 | 19,57 | 19,57 | 19,37 | 19,42 | -0,44% | - |
| 23.12.2025 | 19,87 | 19,90 | 19,48 | 19,50 | -1,87% | - |
| 22.12.2025 | 20,09 | 20,17 | 19,84 | 19,87 | -0,92% | - |
| 19.12.2025 | 20,12 | 20,26 | 20,05 | 20,06 | -0,94% | - |
| 18.12.2025 | 20,03 | 20,54 | 20,03 | 20,24 | 3,00% | - |
| 17.12.2025 | 19,63 | 19,80 | 19,38 | 19,66 | 0,35% | - |
| 16.12.2025 | 19,06 | 19,64 | 19,05 | 19,59 | 2,92% | - |
| 15.12.2025 | 19,12 | 19,14 | 18,99 | 19,03 | -1,21% | - |
| 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% | - |