17,495€
2,61%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,31 | 17,39 | 17,30 | 17,30 | 1,47% | 159,00 |
| 21.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 20.08.2025 | 17,25 | 17,25 | 17,05 | 17,05 | 0,71% | 11,00 |
| 19.08.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 1,80% | - |
| 18.08.2025 | 16,60 | 16,63 | 16,60 | 16,63 | -0,54% | 200,00 |
| 15.08.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,12% | - |
| 14.08.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,24% | - |
| 13.08.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 1,02% | - |
| 12.08.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,91% | - |
| 11.08.2025 | 16,64 | 16,64 | 16,46 | 16,46 | -1,08% | 115,00 |
| 08.08.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | - |
| 07.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,84% | - |
| 06.08.2025 | 16,50 | 16,66 | 16,50 | 16,66 | 1,15% | 7,00 |
| 05.08.2025 | 16,42 | 16,47 | 16,42 | 16,47 | -0,96% | 1.179,00 |
| 04.08.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -2,41% | - |
| 01.08.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,83% | 50,00 |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,69% | - |
| 30.07.2025 | 17,14 | 17,19 | 17,14 | 17,19 | 0,41% | 14,00 |
| 29.07.2025 | 16,88 | 17,12 | 16,88 | 17,12 | 0,35% | 2,00 |
| 28.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,31% | - |
| 25.07.2025 | 17,31 | 17,31 | 16,84 | 16,84 | -5,29% | 230,00 |
| 24.07.2025 | 16,99 | 17,78 | 16,99 | 17,78 | 5,27% | 25,00 |
| 23.07.2025 | 16,98 | 16,98 | 16,89 | 16,89 | 0,18% | 20,00 |
| 22.07.2025 | 16,74 | 16,86 | 16,74 | 16,86 | 0,18% | 250,00 |
| 21.07.2025 | 16,87 | 16,87 | 16,83 | 16,83 | 0,84% | 12,00 |
| 18.07.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 1,95% | - |
| 17.07.2025 | 16,44 | 16,44 | 16,37 | 16,37 | -0,61% | 106,00 |
| 16.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,66% | - |
| 15.07.2025 | 16,79 | 16,79 | 16,58 | 16,58 | 0,48% | 25,00 |
| 14.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 11.07.2025 | 16,73 | 16,73 | 16,60 | 16,60 | -1,19% | 400,00 |
| 10.07.2025 | 16,76 | 16,80 | 16,76 | 16,80 | 0,24% | 10,00 |
| 09.07.2025 | 16,60 | 16,81 | 16,60 | 16,76 | 1,76% | 26,00 |
| 08.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,78% | - |
| 07.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,12% | - |
| 04.07.2025 | 16,60 | 16,60 | 16,58 | 16,58 | -0,42% | 25,00 |
| 03.07.2025 | 16,23 | 16,65 | 16,23 | 16,65 | 2,46% | 150,00 |
| 02.07.2025 | 15,93 | 16,25 | 15,93 | 16,25 | 0,93% | 10,00 |
| 01.07.2025 | 15,95 | 16,10 | 15,95 | 16,10 | 1,45% | 7.850,00 |
| 30.06.2025 | 15,81 | 15,94 | 15,81 | 15,87 | 0,83% | 1.591,00 |
| 27.06.2025 | 15,68 | 15,74 | 15,68 | 15,74 | -0,06% | 100,00 |
| 26.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,38% | - |
| 25.06.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,69% | - |
| 24.06.2025 | 16,17 | 16,17 | 15,68 | 15,92 | -1,00% | 2.300,00 |
| 23.06.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -3,83% | - |
| 20.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 2,14% | - |
| 19.06.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -1,98% | - |
| 18.06.2025 | 16,69 | 16,70 | 16,69 | 16,70 | 3,21% | 10,00 |
| 17.06.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,49% | - |
| 16.06.2025 | 16,37 | 16,37 | 16,26 | 16,26 | -2,11% | 7,00 |
| 13.06.2025 | 16,74 | 16,74 | 16,54 | 16,61 | 3,81% | 250,00 |
| 12.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 11.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
| 10.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,19% | - |
| 09.06.2025 | 15,51 | 15,57 | 15,47 | 15,47 | -1,02% | 55,00 |
| 06.06.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 0,97% | - |
| 05.06.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,32% | - |
| 04.06.2025 | 15,33 | 15,53 | 15,33 | 15,53 | 2,10% | 38,00 |
| 03.06.2025 | 15,24 | 15,24 | 15,21 | 15,21 | 1,40% | 15,00 |
| 02.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,27% | - |
| 30.05.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -0,73% | - |
| 29.05.2025 | 15,05 | 15,07 | 15,05 | 15,07 | 1,96% | 28,00 |
| 28.05.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -0,47% | - |
| 27.05.2025 | 14,30 | 14,85 | 14,30 | 14,85 | 3,92% | 625,00 |
| 26.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 0,14% | 50,00 |
| 23.05.2025 | 14,34 | 14,34 | 14,00 | 14,27 | -0,56% | 1.745,00 |
| 22.05.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 21.05.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,76% | - |
| 20.05.2025 | 14,33 | 14,46 | 14,33 | 14,46 | 1,54% | 41,00 |
| 19.05.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,14% | - |
| 16.05.2025 | 14,05 | 14,39 | 14,05 | 14,26 | 0,42% | 13,00 |
| 15.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,42% | - |
| 14.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -4,01% | - |
| 13.05.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 1,31% | - |
| 12.05.2025 | 14,33 | 14,54 | 14,33 | 14,54 | 2,90% | 10,00 |
| 09.05.2025 | 13,67 | 14,13 | 13,67 | 14,13 | 2,99% | 1.620,00 |
| 08.05.2025 | 13,69 | 13,72 | 13,69 | 13,72 | 0,22% | 250,00 |
| 07.05.2025 | 13,63 | 13,69 | 13,63 | 13,69 | 1,33% | 371,00 |
| 06.05.2025 | 13,50 | 13,51 | 13,49 | 13,51 | -1,24% | 1.000,00 |
| 05.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,94% | - |
| 02.05.2025 | 13,34 | 13,81 | 13,34 | 13,81 | 4,70% | 350,00 |
| 30.04.2025 | 13,67 | 13,67 | 13,19 | 13,19 | -0,68% | 350,00 |
| 29.04.2025 | 13,09 | 13,28 | 13,09 | 13,28 | 1,92% | 165,00 |
| 28.04.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,38% | - |
| 25.04.2025 | 12,91 | 13,08 | 12,91 | 13,08 | 0,85% | 100,00 |
| 24.04.2025 | 12,55 | 12,97 | 12,55 | 12,97 | 2,29% | 925,00 |
| 23.04.2025 | 12,57 | 12,72 | 12,57 | 12,68 | 3,93% | 2.100,00 |
| 22.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 17.04.2025 | 12,06 | 12,15 | 12,06 | 12,15 | 1,25% | 200,00 |
| 16.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,20% | - |
| 15.04.2025 | 12,09 | 12,28 | 12,09 | 12,27 | 1,83% | 1.000,00 |
| 14.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 3,08% | - |
| 11.04.2025 | 11,87 | 11,87 | 11,56 | 11,69 | -5,04% | 220,00 |
| 10.04.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 3,97% | - |
| 09.04.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -2,15% | - |
| 08.04.2025 | 12,11 | 12,11 | 11,79 | 12,10 | 2,11% | 493,00 |
| 07.04.2025 | 11,28 | 11,85 | 11,07 | 11,85 | -0,42% | 440,00 |
| 04.04.2025 | 13,35 | 13,51 | 11,90 | 11,90 | -15,72% | 1.185,00 |
| 03.04.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -1,74% | - |
| 02.04.2025 | 14,63 | 14,63 | 14,37 | 14,37 | -2,64% | 145,00 |