1,603€
0,94%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 11.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,37% | - |
| 10.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,47% | - |
| 09.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 08.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 05.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,46% | - |
| 04.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 03.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,31% | - |
| 02.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,71% | - |
| 01.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 28.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,58% | - |
| 27.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 26.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,38% | - |
| 25.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 24.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,92% | - |
| 21.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -2,37% | 259,00 |
| 20.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | - |
| 19.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,35% | - |
| 18.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,97% | - |
| 17.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,36% | - |
| 14.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 13.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 12.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,36% | - |
| 11.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,12% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,71% | - |
| 07.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,67% | - |
| 06.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,62% | - |
| 05.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,43% | - |
| 04.11.2025 | 1,72 | 1,77 | 1,72 | 1,76 | -2,76% | 2.000,00 |
| 03.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,14% | - |
| 31.10.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | 20,00 |
| 30.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,85% | - |
| 29.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,96% | - |
| 28.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,74% | - |
| 27.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,48% | - |
| 24.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,46% | - |
| 23.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 22.10.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -4,38% | 230,00 |
| 21.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 20.10.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 3,43% | 100,00 |
| 17.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 16.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,35% | - |
| 15.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,91% | - |
| 14.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,82% | - |
| 13.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,02% | - |
| 10.10.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 0,21% | 2.200,00 |
| 09.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,37% | - |
| 08.10.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 1,39% | 250,00 |
| 07.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,40% | - |
| 06.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,88% | - |
| 03.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,73% | - |
| 02.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,33% | - |
| 01.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 30.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,11% | - |
| 29.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,54% | - |
| 26.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,16% | - |
| 25.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | - |
| 24.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,50% | - |
| 23.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,10% | 200,00 |
| 22.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,21% | - |
| 19.09.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -0,52% | 200,00 |
| 18.09.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -3,42% | 685,00 |
| 17.09.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 2,79% | 2.000,00 |
| 16.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,62% | - |
| 15.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,21% | - |
| 12.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,08% | - |
| 11.09.2025 | 1,94 | 1,98 | 1,91 | 1,95 | 3,01% | - |
| 10.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 09.09.2025 | 1,90 | 1,91 | 1,87 | 1,91 | -0,68% | - |
| 08.09.2025 | 1,90 | 1,92 | 1,87 | 1,92 | 0,58% | - |
| 05.09.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 1,92% | 230,00 |
| 04.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,85% | - |
| 03.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,77% | - |
| 02.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | - |
| 01.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,21% | - |
| 29.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,83% | - |
| 28.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,62% | - |
| 27.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | - |
| 26.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,71% | - |
| 25.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,26% | - |
| 22.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,42% | - |
| 21.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,11% | - |
| 20.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,11% | - |
| 19.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,21% | - |
| 18.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,86% | - |
| 15.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 14.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,72% | - |
| 13.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,93% | - |
| 12.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,72% | - |
| 11.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,92% | - |
| 08.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,24% | - |
| 07.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,86% | - |
| 06.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,71% | - |
| 05.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,86% | - |
| 04.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 01.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 31.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,32% | - |
| 30.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,40% | - |
| 29.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,20% | - |
| 28.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,56% | - |