17,810€
-1,71%
Echtzeit-Aktienkurs SUBSEA 7 S.A. DL 2
Bid:
Ask:
Aktienkurse zur SUBSEA 7 S.A. DL 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 17,22 | 17,22 | 17,10 | 17,10 | -1,67% | 1.400,00 |
| 19.09.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,29% | - |
| 18.09.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,46% | - |
| 17.09.2025 | 17,28 | 17,28 | 17,25 | 17,26 | 0,47% | 1.400,00 |
| 16.09.2025 | 17,45 | 17,45 | 17,18 | 17,18 | -1,21% | 10,00 |
| 15.09.2025 | 17,64 | 17,64 | 17,39 | 17,39 | 0,17% | 23,00 |
| 12.09.2025 | 17,59 | 17,62 | 17,36 | 17,36 | -1,11% | 385,00 |
| 11.09.2025 | 17,44 | 17,69 | 17,40 | 17,56 | 2,24% | 17,00 |
| 10.09.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 1,45% | - |
| 09.09.2025 | 16,80 | 16,96 | 16,75 | 16,93 | -0,29% | - |
| 08.09.2025 | 16,85 | 17,15 | 16,74 | 16,98 | 0,09% | - |
| 05.09.2025 | 17,11 | 17,11 | 16,96 | 16,96 | -0,93% | 1,00 |
| 04.09.2025 | 17,42 | 17,42 | 17,12 | 17,12 | -4,14% | 150,00 |
| 03.09.2025 | 17,83 | 17,86 | 17,83 | 17,86 | 1,71% | 150,00 |
| 02.09.2025 | 17,83 | 17,83 | 17,56 | 17,56 | 0,17% | 3.209,00 |
| 01.09.2025 | 17,93 | 17,93 | 17,53 | 17,53 | 0,23% | 5.173,00 |
| 29.08.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -0,63% | - |
| 28.08.2025 | 18,16 | 18,16 | 17,60 | 17,60 | -0,85% | 29,00 |
| 27.08.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,06% | - |
| 26.08.2025 | 17,36 | 17,76 | 17,36 | 17,76 | 2,36% | 3,00 |
| 25.08.2025 | 17,42 | 17,59 | 17,35 | 17,35 | 0,29% | 285,00 |
| 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% | - |