23,691NOK
2,32%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,58 | 23,77 | 23,24 | 23,73 | 2,47% | - |
| 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% | - |
| 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% | - |