30,090€
-1,99%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 30,32 | 30,74 | 30,32 | 30,74 | -0,07% | 316,00 |
| 04.05.2026 | 30,76 | 30,76 | 30,76 | 30,76 | 0,92% | 11,00 |
| 30.04.2026 | 30,16 | 30,84 | 29,74 | 30,48 | 1,60% | 2.526,00 |
| 29.04.2026 | 30,50 | 30,50 | 30,00 | 30,00 | -1,25% | 100,00 |
| 28.04.2026 | 29,70 | 30,38 | 29,70 | 30,38 | 2,43% | 133,00 |
| 27.04.2026 | 29,10 | 29,66 | 29,10 | 29,66 | 2,21% | 1.756,00 |
| 24.04.2026 | 28,18 | 29,02 | 28,18 | 29,02 | 2,47% | 234,00 |
| 23.04.2026 | 28,30 | 28,32 | 28,30 | 28,32 | -0,84% | 90,00 |
| 22.04.2026 | 26,54 | 28,56 | 26,54 | 28,56 | 6,25% | 140,00 |
| 21.04.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 3,07% | - |
| 20.04.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,24% | - |
| 17.04.2026 | 27,30 | 27,42 | 25,70 | 25,76 | -6,40% | 3.208,00 |
| 16.04.2026 | 27,58 | 27,58 | 27,52 | 27,52 | -1,57% | 30,00 |
| 15.04.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -0,43% | - |
| 14.04.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -0,71% | - |
| 13.04.2026 | 27,88 | 28,44 | 27,88 | 28,28 | 1,14% | 1.056,00 |
| 10.04.2026 | 28,66 | 28,66 | 27,96 | 27,96 | -0,99% | 632,00 |
| 09.04.2026 | 26,86 | 28,24 | 26,86 | 28,24 | 4,52% | 195,00 |
| 08.04.2026 | 28,24 | 28,24 | 26,08 | 27,02 | 0,22% | 105,00 |
| 07.04.2026 | 26,42 | 26,96 | 26,42 | 26,96 | 3,61% | 52,00 |
| 02.04.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -1,59% | - |
| 01.04.2026 | 27,34 | 27,80 | 26,08 | 26,44 | 1,69% | 782,00 |
| 31.03.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | 310,00 |
| 30.03.2026 | 24,82 | 26,10 | 24,82 | 26,10 | 4,07% | 352,00 |
| 27.03.2026 | 25,16 | 25,16 | 25,00 | 25,08 | -0,08% | 440,00 |
| 26.03.2026 | 24,00 | 25,12 | 24,00 | 25,10 | 3,29% | 1.950,00 |
| 25.03.2026 | 24,08 | 24,30 | 23,92 | 24,30 | 2,10% | 20,00 |
| 24.03.2026 | 22,94 | 23,90 | 22,94 | 23,80 | 3,48% | 150,00 |
| 23.03.2026 | 23,04 | 23,30 | 22,44 | 23,00 | -1,79% | 566,00 |
| 20.03.2026 | 23,14 | 23,42 | 23,14 | 23,42 | 1,83% | 100,00 |
| 19.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,26% | - |
| 18.03.2026 | 23,30 | 23,36 | 23,06 | 23,06 | -0,69% | 580,00 |
| 17.03.2026 | 23,16 | 23,22 | 23,16 | 23,22 | 0,26% | 400,00 |
| 16.03.2026 | 23,26 | 23,26 | 22,78 | 23,16 | 0,61% | 925,00 |
| 13.03.2026 | 22,52 | 23,02 | 22,52 | 23,02 | 2,22% | 100,00 |
| 12.03.2026 | 22,82 | 22,82 | 22,52 | 22,52 | -2,68% | 30,00 |
| 11.03.2026 | 23,38 | 23,38 | 22,94 | 23,14 | -1,36% | 81,00 |
| 10.03.2026 | 23,76 | 23,90 | 23,30 | 23,46 | -0,17% | 3.732,00 |
| 09.03.2026 | 22,74 | 23,50 | 21,86 | 23,50 | 5,00% | 2.809,00 |
| 06.03.2026 | 22,36 | 22,44 | 22,24 | 22,38 | -1,50% | 536,00 |
| 05.03.2026 | 22,34 | 22,74 | 22,34 | 22,72 | 0,26% | 251,00 |
| 04.03.2026 | 21,82 | 22,66 | 21,82 | 22,66 | 4,14% | 5,00 |
| 03.03.2026 | 23,54 | 23,54 | 21,44 | 21,76 | -8,49% | 3.909,00 |
| 02.03.2026 | 26,50 | 26,50 | 23,50 | 23,78 | 1,28% | 291,00 |
| 27.02.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,60% | - |
| 26.02.2026 | 22,96 | 23,48 | 22,96 | 23,34 | 2,01% | 124,00 |
| 25.02.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -0,26% | - |
| 24.02.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,43% | - |
| 23.02.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -1,45% | - |
| 20.02.2026 | 23,38 | 23,38 | 23,38 | 23,38 | -0,09% | - |
| 19.02.2026 | 23,28 | 23,60 | 23,28 | 23,40 | 2,72% | 26,00 |
| 18.02.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 1,15% | - |
| 17.02.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 1,08% | - |
| 16.02.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -0,27% | - |
| 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 |