22,630€
-0,13%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 22,57 | 22,73 | 22,50 | 22,69 | 0,00% | - |
| 16.02.2026 | 22,29 | 22,77 | 22,29 | 22,69 | 1,89% | - |
| 13.02.2026 | 22,40 | 22,51 | 21,81 | 22,27 | -0,22% | 20.100,00 |
| 12.02.2026 | 22,19 | 22,77 | 22,17 | 22,32 | 0,50% | 64.400,00 |
| 11.02.2026 | 22,16 | 22,35 | 21,96 | 22,21 | 0,82% | 2.720,00 |
| 10.02.2026 | 22,00 | 22,31 | 21,87 | 22,03 | 0,14% | 16.000,00 |
| 09.02.2026 | 21,68 | 22,03 | 21,21 | 22,00 | 2,23% | 26.720,00 |
| 06.02.2026 | 20,85 | 21,57 | 20,79 | 21,52 | 3,26% | 1.056,00 |
| 05.02.2026 | 21,03 | 21,29 | 20,48 | 20,84 | -1,61% | 132,00 |
| 04.02.2026 | 21,47 | 21,87 | 21,10 | 21,18 | -1,21% | 3.900,00 |
| 03.02.2026 | 21,75 | 21,79 | 21,28 | 21,44 | -1,15% | 6.770,00 |
| 02.02.2026 | 21,05 | 21,72 | 20,87 | 21,69 | 1,31% | - |
| 30.01.2026 | 21,19 | 21,55 | 21,06 | 21,41 | 0,38% | - |
| 29.01.2026 | 20,91 | 21,69 | 20,91 | 21,33 | 1,67% | - |
| 28.01.2026 | 20,69 | 21,17 | 20,63 | 20,98 | 2,09% | - |
| 27.01.2026 | 20,46 | 20,67 | 20,25 | 20,55 | 0,69% | - |
| 26.01.2026 | 20,74 | 20,75 | 20,25 | 20,41 | -0,15% | - |
| 23.01.2026 | 19,61 | 20,54 | 19,58 | 20,44 | 4,45% | - |
| 22.01.2026 | 19,62 | 20,06 | 19,47 | 19,57 | 0,10% | - |
| 21.01.2026 | 18,98 | 19,72 | 18,97 | 19,55 | 3,47% | 15.000,00 |
| 20.01.2026 | 18,57 | 19,01 | 18,40 | 18,90 | 1,48% | 2.025,00 |
| 19.01.2026 | 18,72 | 18,93 | 18,61 | 18,62 | -2,41% | 4.820,00 |
| 16.01.2026 | 18,81 | 19,09 | 18,66 | 19,08 | 1,73% | 500,00 |
| 15.01.2026 | 18,97 | 18,97 | 18,70 | 18,76 | -0,61% | - |
| 14.01.2026 | 18,66 | 18,95 | 18,66 | 18,87 | 1,18% | - |
| 13.01.2026 | 18,13 | 18,89 | 18,11 | 18,65 | 2,90% | - |
| 12.01.2026 | 18,02 | 18,13 | 17,86 | 18,13 | 0,53% | - |
| 09.01.2026 | 17,88 | 18,12 | 17,75 | 18,03 | 0,78% | - |
| 08.01.2026 | 17,81 | 17,89 | 17,55 | 17,89 | 0,08% | - |
| 07.01.2026 | 18,45 | 18,47 | 17,63 | 17,88 | -3,12% | 11.200,00 |
| 06.01.2026 | 17,81 | 18,52 | 17,77 | 18,45 | 3,94% | - |
| 05.01.2026 | 18,05 | 18,29 | 17,74 | 17,75 | 0,40% | - |
| 02.01.2026 | 17,20 | 17,72 | 17,20 | 17,68 | 4,49% | - |
| 30.12.2025 | 17,19 | 17,19 | 16,92 | 16,92 | 0,12% | - |
| 29.12.2025 | 17,51 | 17,67 | 16,90 | 16,90 | -2,03% | - |
| 23.12.2025 | 17,51 | 17,51 | 17,09 | 17,25 | 0,29% | - |
| 22.12.2025 | 16,90 | 17,32 | 16,68 | 17,20 | 2,90% | - |
| 19.12.2025 | 16,30 | 16,80 | 16,29 | 16,72 | 2,61% | - |
| 18.12.2025 | 16,28 | 16,35 | 16,14 | 16,29 | 1,69% | - |
| 17.12.2025 | 16,41 | 16,51 | 16,02 | 16,02 | -0,99% | 100,00 |
| 16.12.2025 | 16,21 | 16,43 | 16,11 | 16,18 | -1,58% | - |
| 15.12.2025 | 16,58 | 16,58 | 16,37 | 16,44 | -0,69% | - |
| 12.12.2025 | 16,60 | 16,72 | 16,43 | 16,56 | -0,12% | - |
| 11.12.2025 | 16,79 | 16,82 | 16,53 | 16,58 | -0,12% | - |
| 10.12.2025 | 16,82 | 17,01 | 16,57 | 16,60 | -1,75% | - |
| 09.12.2025 | 16,96 | 17,26 | 16,89 | 16,89 | -1,05% | 3.500,00 |
| 08.12.2025 | 17,05 | 17,15 | 16,98 | 17,07 | 1,67% | - |
| 05.12.2025 | 16,87 | 17,07 | 16,72 | 16,79 | 0,84% | - |
| 04.12.2025 | 16,26 | 16,81 | 16,26 | 16,65 | 1,83% | - |
| 03.12.2025 | 15,91 | 16,41 | 15,90 | 16,35 | 2,12% | - |
| 02.12.2025 | 16,35 | 16,48 | 15,96 | 16,01 | -2,56% | - |
| 01.12.2025 | 16,52 | 16,68 | 16,26 | 16,43 | 0,00% | - |
| 28.11.2025 | 16,37 | 16,66 | 16,28 | 16,43 | 0,55% | - |
| 27.11.2025 | 16,73 | 16,75 | 16,34 | 16,34 | -0,55% | - |
| 26.11.2025 | 16,71 | 16,84 | 16,43 | 16,43 | -0,73% | - |
| 25.11.2025 | 16,45 | 16,89 | 16,36 | 16,55 | 2,29% | - |
| 24.11.2025 | 16,41 | 16,42 | 15,90 | 16,18 | 2,21% | - |
| 21.11.2025 | 15,98 | 16,25 | 15,73 | 15,83 | -3,18% | - |
| 20.11.2025 | 15,89 | 16,75 | 15,88 | 16,35 | 3,61% | 4.000,00 |
| 19.11.2025 | 15,90 | 16,20 | 15,78 | 15,78 | 0,51% | - |
| 18.11.2025 | 16,05 | 16,07 | 15,70 | 15,70 | -2,48% | - |
| 17.11.2025 | 16,24 | 16,31 | 15,93 | 16,10 | 0,63% | - |
| 14.11.2025 | 16,60 | 16,60 | 15,80 | 16,00 | -1,78% | - |
| 13.11.2025 | 16,26 | 16,50 | 16,25 | 16,29 | -0,61% | - |
| 12.11.2025 | 16,48 | 16,64 | 16,29 | 16,39 | 1,05% | - |
| 11.11.2025 | 16,00 | 16,36 | 15,68 | 16,22 | 3,05% | - |
| 10.11.2025 | 15,62 | 15,89 | 15,49 | 15,74 | 2,81% | - |
| 07.11.2025 | 15,55 | 15,60 | 15,29 | 15,31 | 0,00% | - |
| 06.11.2025 | 15,49 | 15,68 | 15,31 | 15,31 | -0,71% | 1.800,00 |
| 05.11.2025 | 15,68 | 15,81 | 15,42 | 15,42 | -0,90% | - |
| 04.11.2025 | 15,84 | 15,84 | 15,56 | 15,56 | -0,61% | - |
| 03.11.2025 | 15,78 | 15,95 | 15,65 | 15,66 | -1,66% | - |
| 31.10.2025 | 15,94 | 16,10 | 15,70 | 15,92 | 1,40% | - |
| 30.10.2025 | 16,39 | 16,43 | 15,69 | 15,70 | -0,25% | - |
| 29.10.2025 | 16,49 | 16,50 | 15,65 | 15,74 | -3,02% | - |
| 28.10.2025 | 16,51 | 16,54 | 16,12 | 16,23 | -1,10% | 4.500,00 |
| 27.10.2025 | 16,62 | 16,86 | 16,26 | 16,41 | -1,62% | - |
| 24.10.2025 | 16,75 | 16,81 | 16,50 | 16,68 | -0,18% | - |
| 23.10.2025 | 16,63 | 16,92 | 16,43 | 16,71 | 1,03% | - |
| 22.10.2025 | 16,13 | 16,87 | 16,13 | 16,54 | 2,92% | - |
| 21.10.2025 | 16,45 | 16,58 | 16,07 | 16,07 | -2,31% | - |
| 20.10.2025 | 16,30 | 16,67 | 16,29 | 16,45 | 0,49% | - |
| 17.10.2025 | 16,30 | 16,50 | 16,02 | 16,37 | -1,03% | - |
| 16.10.2025 | 16,77 | 17,00 | 16,52 | 16,54 | -2,53% | - |
| 15.10.2025 | 17,10 | 17,28 | 16,85 | 16,97 | -0,88% | - |
| 14.10.2025 | 16,98 | 17,27 | 16,95 | 17,12 | -0,47% | - |
| 13.10.2025 | 17,38 | 17,52 | 17,20 | 17,20 | -2,49% | - |
| 10.10.2025 | 17,94 | 18,07 | 17,31 | 17,64 | -2,38% | - |
| 09.10.2025 | 18,19 | 18,38 | 18,05 | 18,07 | -0,11% | - |
| 08.10.2025 | 18,18 | 18,36 | 18,08 | 18,09 | 0,17% | - |
| 07.10.2025 | 18,34 | 18,53 | 17,99 | 18,06 | -0,44% | - |
| 06.10.2025 | 17,99 | 18,30 | 17,94 | 18,14 | 3,48% | - |
| 03.10.2025 | 17,68 | 18,14 | 17,53 | 17,53 | -1,96% | - |
| 02.10.2025 | 17,81 | 18,00 | 17,76 | 17,88 | -0,45% | - |
| 01.10.2025 | 17,34 | 18,04 | 17,29 | 17,96 | 2,34% | - |
| 30.09.2025 | 17,95 | 18,16 | 17,55 | 17,55 | -2,39% | - |
| 29.09.2025 | 17,81 | 18,43 | 17,79 | 17,98 | 0,56% | - |
| 26.09.2025 | 17,53 | 18,08 | 17,53 | 17,88 | 2,17% | - |
| 25.09.2025 | 17,26 | 17,85 | 17,24 | 17,50 | 0,52% | - |
| 24.09.2025 | 17,58 | 17,66 | 16,99 | 17,41 | -0,17% | - |