22,700€
1,61%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,29 | 22,79 | 22,28 | 22,68 | 1,52% | - |
| 13.02.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,53% | - |
| 12.02.2026 | 22,28 | 22,52 | 22,28 | 22,46 | 0,54% | 136,00 |
| 11.02.2026 | 22,12 | 22,34 | 22,12 | 22,34 | 1,55% | 80,00 |
| 10.02.2026 | 21,94 | 22,12 | 21,94 | 22,00 | 2,80% | 325,00 |
| 09.02.2026 | 21,58 | 21,86 | 21,40 | 21,40 | 0,00% | 130,00 |
| 06.02.2026 | 20,82 | 21,40 | 20,82 | 21,40 | 2,20% | 100,00 |
| 05.02.2026 | 21,00 | 21,26 | 20,94 | 20,94 | -1,13% | 150,00 |
| 04.02.2026 | 21,44 | 21,70 | 21,18 | 21,18 | -2,13% | 534,00 |
| 03.02.2026 | 21,72 | 21,72 | 21,64 | 21,64 | -0,18% | 115,00 |
| 02.02.2026 | 21,10 | 21,68 | 21,10 | 21,68 | 1,21% | 407,00 |
| 30.01.2026 | 21,16 | 21,50 | 21,16 | 21,42 | -0,19% | 555,00 |
| 29.01.2026 | 21,00 | 21,60 | 21,00 | 21,46 | 3,97% | 700,00 |
| 28.01.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,19% | - |
| 27.01.2026 | 20,44 | 20,60 | 20,40 | 20,60 | 0,98% | 300,00 |
| 26.01.2026 | 20,72 | 20,72 | 20,40 | 20,40 | 0,00% | 10,00 |
| 23.01.2026 | 19,57 | 20,50 | 19,57 | 20,40 | 4,08% | 1.500,00 |
| 22.01.2026 | 19,57 | 19,84 | 19,57 | 19,60 | 1,71% | 111,00 |
| 21.01.2026 | 18,96 | 19,27 | 18,96 | 19,27 | 3,55% | 20,00 |
| 20.01.2026 | 18,52 | 18,61 | 18,52 | 18,61 | -0,75% | 30,00 |
| 19.01.2026 | 18,74 | 18,80 | 18,74 | 18,75 | -0,16% | 3.829,00 |
| 16.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,90% | - |
| 15.01.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 1,12% | - |
| 14.01.2026 | 18,64 | 18,74 | 18,64 | 18,74 | 0,11% | 106,00 |
| 13.01.2026 | 18,10 | 18,72 | 18,10 | 18,72 | 3,77% | 100,00 |
| 12.01.2026 | 18,00 | 18,04 | 18,00 | 18,04 | 0,00% | 2,00 |
| 09.01.2026 | 17,84 | 18,04 | 17,79 | 18,04 | 1,12% | 57,00 |
| 08.01.2026 | 17,78 | 17,84 | 17,59 | 17,84 | -0,11% | 210,00 |
| 07.01.2026 | 18,38 | 18,38 | 17,83 | 17,86 | 0,28% | 1.395,00 |
| 06.01.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -1,11% | 25,00 |
| 05.01.2026 | 17,99 | 18,03 | 17,99 | 18,01 | 4,10% | 91,00 |
| 02.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,94% | - |
| 30.12.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -0,06% | - |
| 29.12.2025 | 17,60 | 17,60 | 16,98 | 16,98 | -1,96% | 164,00 |
| 23.12.2025 | 17,29 | 17,32 | 17,19 | 17,32 | 2,73% | 1.206,00 |
| 22.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 3,69% | - |
| 19.12.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 1,18% | - |
| 18.12.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,31% | - |
| 17.12.2025 | 16,20 | 16,20 | 16,12 | 16,12 | -1,41% | 75,00 |
| 16.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,33% | - |
| 15.12.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,00% | - |
| 12.12.2025 | 16,80 | 16,80 | 16,57 | 16,57 | -0,30% | 5,00 |
| 11.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -2,24% | - |
| 10.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,76% | - |
| 09.12.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 0,71% | - |
| 08.12.2025 | 16,83 | 17,01 | 16,83 | 17,01 | 1,80% | 50,00 |
| 05.12.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 1,58% | - |
| 04.12.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 2,24% | - |
| 03.12.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -0,06% | - |
| 02.12.2025 | 16,49 | 16,49 | 16,10 | 16,10 | -1,71% | 1.301,00 |
| 01.12.2025 | 16,61 | 16,61 | 16,38 | 16,38 | -1,33% | 124,00 |
| 28.11.2025 | 16,37 | 16,60 | 16,37 | 16,60 | 0,30% | 19,00 |
| 27.11.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,24% | - |
| 26.11.2025 | 16,93 | 16,93 | 16,59 | 16,59 | 2,22% | 59,00 |
| 25.11.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,00% | - |
| 24.11.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 2,46% | - |
| 21.11.2025 | 16,20 | 16,20 | 15,84 | 15,84 | -2,88% | 500,00 |
| 20.11.2025 | 15,95 | 16,31 | 15,95 | 16,31 | 2,07% | 116,00 |
| 19.11.2025 | 16,06 | 16,06 | 15,98 | 15,98 | 1,59% | 20,00 |
| 18.11.2025 | 15,81 | 15,81 | 15,73 | 15,73 | -1,69% | 151,00 |
| 17.11.2025 | 16,05 | 16,05 | 16,00 | 16,00 | -0,44% | 75,00 |
| 14.11.2025 | 16,41 | 16,41 | 16,07 | 16,07 | -1,95% | 19,00 |
| 13.11.2025 | 16,47 | 16,47 | 16,38 | 16,39 | 0,55% | 4,00 |
| 12.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,90% | - |
| 11.11.2025 | 15,76 | 15,84 | 15,76 | 15,84 | 0,44% | 4,00 |
| 10.11.2025 | 15,64 | 15,77 | 15,64 | 15,77 | 1,94% | 1,00 |
| 07.11.2025 | 15,36 | 15,47 | 15,36 | 15,47 | -0,06% | 130,00 |
| 06.11.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,09% | - |
| 05.11.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,19% | - |
| 04.11.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -2,25% | - |
| 03.11.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,38% | - |
| 31.10.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,95% | - |
| 30.10.2025 | 15,82 | 15,82 | 15,74 | 15,77 | 0,06% | 394,00 |
| 29.10.2025 | 15,89 | 15,89 | 15,70 | 15,76 | -3,25% | 595,00 |
| 28.10.2025 | 16,75 | 16,75 | 16,29 | 16,29 | -0,85% | 305,00 |
| 27.10.2025 | 16,84 | 16,84 | 16,43 | 16,43 | -0,67% | 5,00 |
| 24.10.2025 | 16,72 | 16,72 | 16,54 | 16,54 | -1,43% | 75,00 |
| 23.10.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,94% | - |
| 22.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,79% | - |
| 21.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,36% | - |
| 20.10.2025 | 16,45 | 16,49 | 16,45 | 16,49 | -0,48% | 28,00 |
| 17.10.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,06% | - |
| 16.10.2025 | 16,96 | 16,98 | 16,56 | 16,56 | -2,47% | 45,00 |
| 15.10.2025 | 17,30 | 17,30 | 16,98 | 16,98 | -0,64% | 28,00 |
| 14.10.2025 | 17,15 | 17,15 | 17,09 | 17,09 | -2,23% | 27,00 |
| 13.10.2025 | 17,66 | 17,66 | 17,48 | 17,48 | -2,02% | 1,00 |
| 10.10.2025 | 18,21 | 18,21 | 17,80 | 17,84 | -1,98% | 1.378,00 |
| 09.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,22% | 2.000,00 |
| 08.10.2025 | 18,17 | 18,24 | 18,13 | 18,24 | -0,33% | 29,00 |
| 07.10.2025 | 18,16 | 18,30 | 18,16 | 18,30 | 0,60% | 266,00 |
| 06.10.2025 | 18,02 | 18,19 | 18,02 | 18,19 | 1,39% | 50,00 |
| 03.10.2025 | 17,92 | 17,94 | 17,92 | 17,94 | -0,17% | 1,00 |
| 02.10.2025 | 18,02 | 18,02 | 17,97 | 17,97 | 1,53% | 30,00 |
| 01.10.2025 | 17,69 | 17,70 | 17,69 | 17,70 | -1,67% | 280,00 |
| 30.09.2025 | 18,20 | 18,21 | 18,00 | 18,00 | -0,66% | 27,00 |
| 29.09.2025 | 17,97 | 18,14 | 17,97 | 18,12 | 2,43% | 10,00 |
| 26.09.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 1,55% | - |
| 25.09.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,91% | - |
| 24.09.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 3,17% | - |
| 23.09.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,35% | - |