22,278NOK
0,09%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 32,91 | 32,91 | 31,60 | 32,45 | -1,09% | - |
| 01.06.2026 | 31,43 | 32,81 | 31,37 | 32,81 | 4,41% | - |
| 29.05.2026 | 31,43 | 31,77 | 30,93 | 31,42 | 0,68% | - |
| 28.05.2026 | 29,25 | 31,46 | 29,25 | 31,21 | 6,07% | - |
| 27.05.2026 | 29,75 | 30,25 | 29,24 | 29,42 | -0,74% | - |
| 26.05.2026 | 30,19 | 30,48 | 29,63 | 29,64 | -1,92% | - |
| 25.05.2026 | 30,01 | 30,27 | 29,89 | 30,22 | 1,65% | - |
| 22.05.2026 | 29,62 | 30,22 | 29,49 | 29,73 | 1,65% | - |
| 21.05.2026 | 28,52 | 29,34 | 28,28 | 29,25 | 2,06% | - |
| 20.05.2026 | 27,92 | 28,97 | 27,87 | 28,66 | 2,28% | - |
| 19.05.2026 | 28,77 | 28,87 | 27,90 | 28,02 | -3,30% | - |
| 18.05.2026 | 31,48 | 32,45 | 28,87 | 28,98 | -8,95% | - |
| 15.05.2026 | 32,05 | 32,59 | 31,24 | 31,83 | -1,65% | - |
| 14.05.2026 | 32,06 | 32,45 | 31,87 | 32,37 | 2,67% | - |
| 13.05.2026 | 31,53 | 31,94 | 30,75 | 31,52 | 0,55% | - |
| 12.05.2026 | 30,36 | 31,43 | 29,88 | 31,35 | 2,72% | - |
| 11.05.2026 | 29,98 | 31,15 | 29,98 | 30,52 | 1,60% | - |
| 08.05.2026 | 29,20 | 30,05 | 29,20 | 30,04 | 2,05% | - |
| 07.05.2026 | 30,63 | 30,64 | 29,34 | 29,44 | -3,47% | - |
| 06.05.2026 | 30,04 | 32,16 | 29,77 | 30,50 | 2,50% | - |
| 05.05.2026 | 33,24 | 33,25 | 29,33 | 29,76 | -10,44% | - |
| 04.05.2026 | 31,09 | 33,48 | 31,09 | 33,22 | 8,90% | - |
| 30.04.2026 | 29,08 | 30,51 | 28,96 | 30,51 | 3,21% | - |
| 29.04.2026 | 28,45 | 30,04 | 27,41 | 29,56 | 5,49% | - |
| 28.04.2026 | 27,75 | 28,38 | 27,75 | 28,02 | 1,14% | - |
| 27.04.2026 | 26,58 | 28,07 | 26,27 | 27,71 | 4,47% | - |
| 24.04.2026 | 26,26 | 27,23 | 26,26 | 26,52 | 0,51% | - |
| 23.04.2026 | 25,36 | 26,54 | 25,31 | 26,39 | 3,09% | - |
| 22.04.2026 | 24,83 | 26,09 | 24,83 | 25,60 | 4,45% | - |
| 21.04.2026 | 24,71 | 25,18 | 24,50 | 24,51 | -0,63% | - |
| 20.04.2026 | 23,74 | 24,87 | 23,74 | 24,66 | 0,50% | - |
| 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% | - |