20,223NOK
2,64%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,68 | 19,80 | 17,56 | 19,70 | -0,67% | - |
| 19.10.2026 | 20,63 | 20,67 | 19,74 | 19,84 | -4,78% | - |
| 16.10.2026 | 20,50 | 20,92 | 20,24 | 20,83 | 1,95% | - |
| 15.10.2026 | 21,23 | 21,23 | 20,13 | 20,43 | -4,31% | - |
| 14.10.2026 | 21,63 | 21,89 | 21,27 | 21,35 | -0,98% | - |
| 13.10.2026 | 21,89 | 21,92 | 21,47 | 21,56 | -1,53% | - |
| 12.10.2026 | 21,92 | 22,34 | 21,79 | 21,90 | 0,53% | - |
| 09.10.2026 | 21,92 | 22,04 | 21,75 | 21,78 | -0,17% | - |
| 08.10.2026 | 22,29 | 22,38 | 21,79 | 21,82 | -2,82% | - |
| 07.10.2026 | 22,50 | 22,99 | 22,37 | 22,45 | -1,02% | - |
| 06.10.2026 | 22,86 | 22,94 | 22,52 | 22,68 | 0,69% | - |
| 05.10.2026 | 21,24 | 22,83 | 21,24 | 22,53 | 5,53% | - |
| 02.10.2026 | 21,12 | 21,58 | 19,38 | 21,35 | 1,39% | - |
| 01.10.2026 | 21,28 | 21,64 | 20,97 | 21,05 | -1,64% | - |
| 30.09.2026 | 21,76 | 21,85 | 21,34 | 21,41 | -1,41% | - |
| 29.09.2026 | 21,17 | 21,80 | 20,92 | 21,71 | 3,14% | - |
| 28.09.2026 | 22,23 | 22,25 | 21,04 | 21,05 | -5,18% | - |
| 25.09.2026 | 22,06 | 22,49 | 21,98 | 22,20 | 1,16% | - |
| 24.09.2026 | 21,71 | 22,02 | 21,63 | 21,94 | 0,31% | - |
| 23.09.2026 | 21,15 | 22,19 | 21,13 | 21,88 | 3,86% | - |
| 22.09.2026 | 20,43 | 21,19 | 20,35 | 21,06 | 3,01% | - |
| 21.09.2026 | 20,86 | 21,13 | 20,34 | 20,45 | -1,67% | - |
| 18.09.2026 | 21,07 | 21,35 | 20,56 | 20,80 | -1,11% | - |
| 17.09.2026 | 20,76 | 21,13 | 20,24 | 21,03 | 2,07% | - |
| 16.09.2026 | 20,86 | 21,30 | 20,55 | 20,60 | -0,80% | - |
| 15.09.2026 | 21,38 | 21,38 | 20,73 | 20,77 | -2,62% | - |
| 14.09.2026 | 21,65 | 21,73 | 21,27 | 21,33 | -1,75% | - |
| 11.09.2026 | 22,18 | 22,21 | 21,63 | 21,71 | -2,00% | - |
| 10.09.2026 | 22,50 | 22,54 | 22,09 | 22,15 | -0,93% | - |
| 09.09.2026 | 22,07 | 23,66 | 22,07 | 22,36 | 0,65% | - |
| 08.09.2026 | 22,23 | 22,51 | 22,14 | 22,21 | -0,42% | - |
| 07.09.2026 | 22,43 | 22,89 | 22,28 | 22,31 | -0,64% | - |
| 04.09.2026 | 21,91 | 22,51 | 21,86 | 22,45 | 2,32% | - |
| 03.09.2026 | 21,64 | 22,08 | 21,52 | 21,94 | 1,59% | - |
| 02.09.2026 | 21,88 | 21,96 | 21,56 | 21,60 | -1,54% | - |
| 01.09.2026 | 22,57 | 22,72 | 21,87 | 21,94 | -2,83% | - |
| 31.08.2026 | 22,24 | 23,14 | 22,24 | 22,58 | 0,86% | - |
| 28.08.2026 | 22,18 | 22,66 | 22,18 | 22,38 | 0,60% | - |
| 27.08.2026 | 22,71 | 22,76 | 22,21 | 22,25 | -1,75% | - |
| 26.08.2026 | 23,21 | 23,22 | 22,19 | 22,65 | -2,58% | - |
| 25.08.2026 | 22,75 | 23,26 | 22,60 | 23,25 | 2,49% | - |
| 24.08.2026 | 22,32 | 23,49 | 22,32 | 22,68 | 1,47% | - |
| 21.08.2026 | 22,22 | 22,97 | 22,22 | 22,35 | 0,80% | - |
| 20.08.2026 | 22,28 | 22,61 | 22,13 | 22,18 | -0,37% | - |
| 19.08.2026 | 22,77 | 22,78 | 22,24 | 22,26 | -1,70% | - |
| 18.08.2026 | 23,11 | 23,54 | 22,59 | 22,64 | -2,40% | - |
| 17.08.2026 | 23,13 | 23,51 | 23,13 | 23,20 | -0,21% | - |
| 14.08.2026 | 23,16 | 23,36 | 23,09 | 23,25 | 0,83% | - |
| 13.08.2026 | 23,30 | 23,33 | 22,90 | 23,06 | -0,42% | - |
| 12.08.2026 | 23,19 | 23,39 | 22,96 | 23,15 | 0,14% | - |
| 11.08.2026 | 23,14 | 23,56 | 23,09 | 23,12 | 0,18% | - |
| 10.08.2026 | 23,46 | 23,93 | 22,94 | 23,08 | -1,69% | - |
| 07.08.2026 | 22,78 | 23,65 | 22,46 | 23,48 | 2,87% | - |
| 06.08.2026 | 22,73 | 22,92 | 22,40 | 22,82 | 0,74% | - |
| 05.08.2026 | 22,82 | 23,13 | 22,62 | 22,65 | -0,61% | - |
| 04.08.2026 | 22,56 | 23,06 | 22,52 | 22,79 | 1,61% | - |
| 03.08.2026 | 22,55 | 22,55 | 22,24 | 22,43 | 0,40% | - |
| 31.07.2026 | 22,46 | 22,70 | 22,27 | 22,34 | 0,01% | - |
| 30.07.2026 | 22,11 | 22,43 | 21,88 | 22,34 | 0,46% | - |
| 29.07.2026 | 23,08 | 23,09 | 22,07 | 22,23 | -3,75% | - |
| 28.07.2026 | 23,08 | 23,26 | 22,95 | 23,10 | 0,21% | - |
| 27.07.2026 | 24,45 | 24,47 | 23,04 | 23,05 | -4,12% | - |
| 24.07.2026 | 23,58 | 24,37 | 23,58 | 24,04 | 1,70% | - |
| 23.07.2026 | 23,74 | 24,14 | 23,60 | 23,64 | -0,65% | - |
| 22.07.2026 | 23,60 | 24,15 | 23,60 | 23,80 | 0,85% | - |
| 21.07.2026 | 23,08 | 23,64 | 23,08 | 23,59 | 2,05% | - |
| 20.07.2026 | 22,74 | 23,31 | 22,73 | 23,12 | 1,57% | - |
| 17.07.2026 | 22,15 | 22,84 | 21,81 | 22,76 | 2,08% | - |
| 16.07.2026 | 22,85 | 22,92 | 22,07 | 22,30 | -2,30% | - |
| 15.07.2026 | 23,28 | 23,28 | 22,82 | 22,83 | -1,42% | - |
| 14.07.2026 | 22,78 | 23,18 | 22,78 | 23,15 | 0,74% | - |
| 13.07.2026 | 23,62 | 23,62 | 22,97 | 22,98 | -2,50% | - |
| 10.07.2026 | 23,80 | 23,80 | 23,49 | 23,57 | -0,68% | - |
| 09.07.2026 | 23,58 | 23,77 | 23,24 | 23,73 | 2,51% | - |
| 08.07.2026 | 23,38 | 23,54 | 22,97 | 23,15 | -1,65% | - |
| 07.07.2026 | 23,88 | 23,88 | 23,41 | 23,54 | -0,44% | - |
| 06.07.2026 | 24,37 | 24,38 | 23,28 | 23,65 | -1,77% | - |
| 03.07.2026 | 24,26 | 24,26 | 23,84 | 24,07 | 0,59% | - |
| 02.07.2026 | 23,73 | 24,08 | 23,71 | 23,93 | 0,25% | - |
| 01.07.2026 | 24,46 | 24,46 | 23,48 | 23,87 | -0,82% | - |
| 30.06.2026 | 24,53 | 24,53 | 23,68 | 24,07 | 0,26% | - |
| 29.06.2026 | 24,54 | 24,55 | 23,72 | 24,01 | 1,37% | - |
| 26.06.2026 | 24,90 | 24,90 | 23,47 | 23,68 | -0,94% | - |
| 25.06.2026 | 24,06 | 24,68 | 23,85 | 23,91 | 0,22% | - |
| 24.06.2026 | 24,80 | 24,84 | 23,77 | 23,86 | -2,59% | - |
| 23.06.2026 | 24,29 | 25,31 | 24,29 | 24,49 | 0,78% | - |
| 22.06.2026 | 23,43 | 24,94 | 23,42 | 24,30 | 3,55% | - |
| 19.06.2026 | 22,72 | 23,71 | 22,72 | 23,47 | 2,28% | - |
| 18.06.2026 | 23,83 | 23,87 | 22,85 | 22,94 | -3,14% | - |
| 17.06.2026 | 23,06 | 23,75 | 22,99 | 23,69 | 2,64% | - |
| 16.06.2026 | 23,38 | 23,65 | 22,89 | 23,08 | -0,98% | - |
| 15.06.2026 | 24,06 | 24,07 | 23,24 | 23,31 | -1,71% | - |
| 12.06.2026 | 24,17 | 24,17 | 22,95 | 23,71 | -0,05% | - |
| 11.06.2026 | 23,66 | 24,37 | 23,31 | 23,72 | 0,33% | - |
| 10.06.2026 | 24,50 | 25,64 | 23,60 | 23,64 | -3,41% | - |
| 09.06.2026 | 27,55 | 27,55 | 24,46 | 24,48 | -11,34% | - |
| 08.06.2026 | 29,80 | 30,07 | 27,30 | 27,61 | -8,65% | - |
| 05.06.2026 | 31,71 | 31,86 | 29,94 | 30,22 | -4,75% | - |
| 04.06.2026 | 33,53 | 33,53 | 31,66 | 31,73 | -5,35% | - |
| 03.06.2026 | 32,17 | 33,70 | 32,17 | 33,52 | 3,30% | - |