30,070€
0,30%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 29,82 | 29,98 | 29,82 | 29,96 | -0,07% | 405,00 |
| 21.09.2026 | 30,06 | 30,06 | 29,46 | 29,98 | 0,67% | 222,00 |
| 18.09.2026 | 30,36 | 30,36 | 29,78 | 29,78 | -2,55% | 54,00 |
| 17.09.2026 | 29,92 | 30,56 | 29,92 | 30,56 | 4,44% | 59,00 |
| 16.09.2026 | 29,26 | 29,26 | 29,26 | 29,26 | 1,25% | - |
| 15.09.2026 | 28,66 | 28,90 | 28,66 | 28,90 | -2,96% | 14,00 |
| 14.09.2026 | 29,78 | 29,78 | 29,78 | 29,78 | -1,00% | - |
| 11.09.2026 | 29,86 | 30,08 | 29,86 | 30,08 | -1,70% | 5,00 |
| 10.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,66% | - |
| 09.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,87% | - |
| 08.09.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -1,13% | - |
| 07.09.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -1,05% | - |
| 04.09.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,07% | - |
| 03.09.2026 | 30,34 | 30,52 | 30,34 | 30,52 | -1,61% | 200,00 |
| 02.09.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -2,21% | - |
| 01.09.2026 | 31,72 | 31,72 | 31,72 | 31,72 | 1,60% | - |
| 31.08.2026 | 30,72 | 31,22 | 30,72 | 31,22 | 0,71% | 9,00 |
| 28.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,52% | - |
| 27.08.2026 | 30,84 | 30,84 | 30,84 | 30,84 | -0,39% | - |
| 26.08.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -0,45% | - |
| 25.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -0,32% | - |
| 24.08.2026 | 31,06 | 31,20 | 31,06 | 31,20 | -0,06% | 1.900,00 |
| 21.08.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 0,13% | 40,00 |
| 20.08.2026 | 31,12 | 31,18 | 31,12 | 31,18 | -1,39% | 35,00 |
| 19.08.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -0,57% | - |
| 18.08.2026 | 31,96 | 31,96 | 31,74 | 31,80 | 0,06% | 1.305,00 |
| 17.08.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,08% | - |
| 14.08.2026 | 30,80 | 31,68 | 30,80 | 31,44 | 2,54% | 35,00 |
| 13.08.2026 | 30,60 | 30,66 | 30,60 | 30,66 | 0,26% | 10,00 |
| 12.08.2026 | 30,52 | 30,60 | 30,52 | 30,58 | 0,13% | 152,00 |
| 11.08.2026 | 30,54 | 30,54 | 30,54 | 30,54 | 1,94% | - |
| 10.08.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -0,86% | - |
| 07.08.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -0,33% | - |
| 06.08.2026 | 30,02 | 30,32 | 30,02 | 30,32 | 0,73% | 3,00 |
| 05.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 1,62% | - |
| 04.08.2026 | 29,86 | 29,92 | 29,62 | 29,62 | 2,00% | 90,00 |
| 03.08.2026 | 29,44 | 29,44 | 29,04 | 29,04 | -0,41% | 450,00 |
| 31.07.2026 | 28,48 | 29,16 | 28,48 | 29,16 | 2,53% | 768,00 |
| 30.07.2026 | 27,52 | 28,44 | 27,52 | 28,44 | 4,41% | 160,00 |
| 29.07.2026 | 27,70 | 27,70 | 27,24 | 27,24 | -1,45% | 740,00 |
| 28.07.2026 | 29,30 | 29,30 | 27,30 | 27,64 | -9,38% | 2.076,00 |
| 27.07.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 2,28% | - |
| 24.07.2026 | 30,14 | 30,14 | 29,78 | 29,82 | -0,80% | 500,00 |
| 23.07.2026 | 31,22 | 31,22 | 30,02 | 30,06 | 1,83% | 24,00 |
| 22.07.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 1,37% | - |
| 21.07.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 0,69% | - |
| 20.07.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 0,70% | - |
| 17.07.2026 | 29,24 | 29,24 | 28,40 | 28,72 | -3,30% | 316,00 |
| 16.07.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,34% | - |
| 15.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,19% | - |
| 14.07.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 1,55% | - |
| 13.07.2026 | 29,68 | 30,24 | 29,68 | 29,70 | -1,00% | 650,00 |
| 10.07.2026 | 30,64 | 30,64 | 30,00 | 30,00 | -5,36% | 3.000,00 |
| 09.07.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 2,26% | - |
| 08.07.2026 | 30,72 | 31,02 | 30,72 | 31,00 | 2,04% | 401,00 |
| 07.07.2026 | 30,14 | 31,00 | 30,14 | 30,38 | 1,67% | 8,00 |
| 06.07.2026 | 29,94 | 29,98 | 29,88 | 29,88 | -0,47% | 401,00 |
| 03.07.2026 | 29,96 | 30,02 | 29,64 | 30,02 | -0,53% | 352,00 |
| 02.07.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 1,28% | - |
| 01.07.2026 | 29,90 | 29,90 | 29,80 | 29,80 | 0,95% | 772,00 |
| 30.06.2026 | 28,82 | 29,52 | 28,82 | 29,52 | 1,44% | 61,00 |
| 29.06.2026 | 28,80 | 29,10 | 28,80 | 29,10 | 0,76% | 194,00 |
| 26.06.2026 | 29,22 | 29,22 | 28,88 | 28,88 | -2,17% | 5,00 |
| 25.06.2026 | 30,32 | 30,32 | 29,52 | 29,52 | -3,97% | 170,00 |
| 24.06.2026 | 30,64 | 31,78 | 30,64 | 30,74 | 0,13% | 296,00 |
| 23.06.2026 | 29,74 | 30,70 | 29,74 | 30,70 | 2,27% | 23,00 |
| 22.06.2026 | 30,84 | 30,84 | 30,02 | 30,02 | -2,72% | 9,00 |
| 19.06.2026 | 29,58 | 30,86 | 29,58 | 30,86 | 0,26% | 521,00 |
| 18.06.2026 | 31,74 | 31,74 | 30,30 | 30,78 | -0,06% | 604,00 |
| 17.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,35% | - |
| 16.06.2026 | 31,96 | 32,00 | 31,22 | 31,22 | -2,50% | 916,00 |
| 15.06.2026 | 31,78 | 32,32 | 30,48 | 32,02 | 1,52% | 289,00 |
| 12.06.2026 | 31,36 | 31,72 | 30,96 | 31,54 | -0,25% | 820,00 |
| 11.06.2026 | 30,02 | 31,62 | 30,02 | 31,62 | 5,33% | 138,00 |
| 10.06.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -0,79% | - |
| 09.06.2026 | 30,56 | 30,88 | 30,26 | 30,26 | -0,59% | 511,00 |
| 08.06.2026 | 29,62 | 30,48 | 29,58 | 30,44 | 2,08% | 559,00 |
| 05.06.2026 | 29,30 | 29,82 | 29,30 | 29,82 | 1,22% | 13,00 |
| 04.06.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -0,87% | - |
| 03.06.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,07% | 6,00 |
| 02.06.2026 | 29,08 | 30,02 | 28,86 | 29,70 | 2,48% | 1.851,00 |
| 01.06.2026 | 28,18 | 28,98 | 28,18 | 28,98 | 2,33% | 65,00 |
| 29.05.2026 | 28,72 | 28,72 | 28,14 | 28,32 | 1,14% | 151,00 |
| 28.05.2026 | 27,42 | 28,00 | 27,42 | 28,00 | 1,74% | 125,00 |
| 27.05.2026 | 29,44 | 29,44 | 27,52 | 27,52 | -6,46% | 475,00 |
| 26.05.2026 | 28,20 | 29,42 | 28,20 | 29,42 | 3,81% | 170,00 |
| 25.05.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -1,32% | - |
| 22.05.2026 | 29,60 | 29,60 | 28,72 | 28,72 | -2,78% | 1.216,00 |
| 21.05.2026 | 30,32 | 30,32 | 29,54 | 29,54 | -1,73% | 398,00 |
| 20.05.2026 | 30,46 | 30,54 | 30,06 | 30,06 | -6,06% | 550,00 |
| 19.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.05.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 0,95% | 760,00 |
| 15.05.2026 | 31,22 | 31,70 | 30,80 | 31,70 | 2,06% | 241,00 |
| 14.05.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 3,46% | - |
| 13.05.2026 | 30,02 | 30,02 | 30,02 | 30,02 | 2,67% | - |
| 12.05.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -0,95% | - |
| 11.05.2026 | 28,40 | 29,54 | 28,40 | 29,52 | 3,72% | 1.753,00 |
| 08.05.2026 | 28,26 | 28,56 | 28,26 | 28,46 | -0,42% | 235,00 |
| 07.05.2026 | 29,08 | 29,30 | 28,54 | 28,58 | -5,49% | 276,00 |
| 06.05.2026 | 31,10 | 31,10 | 29,72 | 30,24 | -1,63% | 308,00 |