17,420€
1,22%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,34 | 17,60 | 17,23 | 17,49 | 0,58% | - |
| 21.08.2025 | 17,05 | 17,39 | 17,04 | 17,39 | 1,88% | - |
| 20.08.2025 | 17,02 | 17,28 | 16,99 | 17,07 | -1,16% | - |
| 19.08.2025 | 17,11 | 17,45 | 17,01 | 17,27 | 1,95% | - |
| 18.08.2025 | 16,47 | 17,04 | 16,42 | 16,94 | 1,93% | - |
| 15.08.2025 | 16,56 | 16,81 | 16,49 | 16,62 | -0,66% | - |
| 14.08.2025 | 16,54 | 16,83 | 16,52 | 16,73 | -0,42% | - |
| 13.08.2025 | 16,57 | 16,94 | 16,54 | 16,80 | 0,00% | - |
| 12.08.2025 | 16,33 | 16,85 | 16,30 | 16,80 | 1,45% | - |
| 11.08.2025 | 16,49 | 16,68 | 16,42 | 16,56 | -0,69% | - |
| 08.08.2025 | 16,45 | 16,81 | 16,44 | 16,67 | 0,09% | 5.000,00 |
| 07.08.2025 | 16,57 | 16,81 | 16,52 | 16,66 | -0,36% | - |
| 06.08.2025 | 16,36 | 16,75 | 16,34 | 16,72 | 1,70% | - |
| 05.08.2025 | 16,27 | 16,63 | 16,26 | 16,44 | 0,52% | - |
| 04.08.2025 | 16,54 | 16,79 | 16,28 | 16,35 | -0,46% | - |
| 01.08.2025 | 16,85 | 16,95 | 16,23 | 16,43 | -3,92% | - |
| 31.07.2025 | 16,97 | 17,19 | 16,74 | 17,10 | 0,94% | - |
| 30.07.2025 | 17,35 | 17,36 | 16,87 | 16,94 | -1,11% | - |
| 29.07.2025 | 17,04 | 17,25 | 16,96 | 17,13 | 1,45% | - |
| 28.07.2025 | 16,84 | 16,93 | 16,59 | 16,88 | -0,21% | - |
| 25.07.2025 | 17,38 | 17,39 | 16,71 | 16,92 | -2,31% | - |
| 24.07.2025 | 17,06 | 18,05 | 17,00 | 17,32 | 0,67% | - |
| 23.07.2025 | 17,00 | 17,24 | 16,45 | 17,20 | 2,35% | 1.200,00 |
| 22.07.2025 | 16,57 | 17,00 | 16,55 | 16,81 | 0,18% | - |
| 21.07.2025 | 16,63 | 16,95 | 16,63 | 16,78 | -0,42% | - |
| 18.07.2025 | 16,40 | 16,88 | 16,39 | 16,85 | 1,29% | 1.200,00 |
| 17.07.2025 | 16,56 | 16,64 | 16,36 | 16,63 | 1,31% | - |
| 16.07.2025 | 16,33 | 16,65 | 16,24 | 16,42 | -0,76% | - |
| 15.07.2025 | 16,75 | 16,82 | 16,53 | 16,54 | -1,08% | - |
| 14.07.2025 | 16,77 | 16,86 | 16,52 | 16,72 | -0,03% | - |
| 11.07.2025 | 16,75 | 16,84 | 16,58 | 16,73 | -0,45% | - |
| 10.07.2025 | 16,56 | 16,92 | 16,55 | 16,80 | 0,06% | - |
| 09.07.2025 | 16,44 | 16,82 | 16,42 | 16,79 | 1,08% | 350,00 |
| 08.07.2025 | 16,51 | 16,62 | 16,35 | 16,61 | 1,00% | - |
| 07.07.2025 | 16,39 | 16,53 | 16,18 | 16,45 | 2,52% | - |
| 04.07.2025 | 16,41 | 16,67 | 16,03 | 16,04 | -3,69% | - |
| 03.07.2025 | 16,43 | 16,69 | 16,30 | 16,66 | 2,46% | - |
| 02.07.2025 | 15,92 | 16,60 | 15,76 | 16,26 | 2,46% | - |
| 01.07.2025 | 15,78 | 15,97 | 15,69 | 15,87 | 0,03% | - |
| 30.06.2025 | 15,58 | 15,97 | 15,58 | 15,86 | 0,54% | - |
| 27.06.2025 | 15,50 | 15,92 | 15,49 | 15,78 | 0,38% | - |
| 26.06.2025 | 15,60 | 15,84 | 15,56 | 15,72 | -0,29% | - |
| 25.06.2025 | 15,58 | 15,88 | 15,58 | 15,76 | -0,16% | - |
| 24.06.2025 | 15,64 | 16,00 | 15,54 | 15,79 | -3,43% | 1.200,00 |
| 23.06.2025 | 16,58 | 16,58 | 16,08 | 16,35 | 0,37% | - |
| 20.06.2025 | 16,42 | 16,60 | 16,27 | 16,29 | -1,84% | - |
| 19.06.2025 | 16,63 | 16,69 | 16,41 | 16,59 | 0,51% | - |
| 18.06.2025 | 16,72 | 16,77 | 16,48 | 16,51 | -1,23% | - |
| 17.06.2025 | 16,50 | 16,92 | 16,19 | 16,71 | 3,12% | - |
| 16.06.2025 | 16,58 | 16,63 | 16,16 | 16,21 | -0,74% | - |
| 13.06.2025 | 16,67 | 16,86 | 16,20 | 16,33 | -1,03% | - |
| 12.06.2025 | 16,26 | 16,52 | 16,18 | 16,50 | 2,68% | - |
| 11.06.2025 | 16,16 | 16,49 | 16,04 | 16,07 | -1,74% | - |
| 10.06.2025 | 15,84 | 16,48 | 15,73 | 16,35 | 3,55% | - |
| 09.06.2025 | 15,72 | 15,99 | 15,48 | 15,79 | 1,61% | - |
| 06.06.2025 | 15,63 | 15,75 | 15,52 | 15,54 | -0,38% | - |
| 05.06.2025 | 15,31 | 15,81 | 15,30 | 15,60 | 0,55% | - |
| 04.06.2025 | 15,22 | 15,73 | 15,19 | 15,52 | 1,14% | - |
| 03.06.2025 | 15,09 | 15,39 | 15,07 | 15,34 | 0,29% | - |
| 02.06.2025 | 15,05 | 15,35 | 14,89 | 15,30 | 2,07% | - |
| 30.05.2025 | 15,01 | 15,32 | 14,81 | 14,99 | 0,03% | - |
| 29.05.2025 | 15,31 | 15,31 | 14,84 | 14,98 | 0,23% | - |
| 28.05.2025 | 15,03 | 15,23 | 14,89 | 14,95 | 0,20% | - |
| 27.05.2025 | 14,35 | 15,05 | 14,33 | 14,92 | 3,15% | - |
| 26.05.2025 | 14,17 | 14,53 | 14,17 | 14,46 | 1,97% | - |
| 23.05.2025 | 14,25 | 14,54 | 13,95 | 14,18 | -1,70% | 500,00 |
| 22.05.2025 | 14,31 | 14,47 | 14,21 | 14,43 | 0,10% | - |
| 21.05.2025 | 14,27 | 14,57 | 14,22 | 14,41 | -0,41% | - |
| 20.05.2025 | 14,23 | 14,53 | 14,23 | 14,47 | 0,03% | - |
| 19.05.2025 | 14,15 | 14,55 | 14,10 | 14,47 | 0,66% | 470,00 |
| 16.05.2025 | 13,92 | 14,40 | 13,91 | 14,37 | 1,95% | - |
| 15.05.2025 | 14,72 | 14,73 | 14,02 | 14,10 | -1,88% | - |
| 14.05.2025 | 14,17 | 14,43 | 14,13 | 14,37 | -2,01% | - |
| 13.05.2025 | 14,55 | 14,84 | 14,49 | 14,66 | -1,91% | 885,00 |
| 12.05.2025 | 14,16 | 14,98 | 14,16 | 14,95 | 5,51% | - |
| 09.05.2025 | 13,57 | 14,28 | 13,43 | 14,17 | 3,62% | - |
| 08.05.2025 | 13,57 | 13,78 | 13,50 | 13,67 | -0,55% | - |
| 07.05.2025 | 13,47 | 13,77 | 13,47 | 13,75 | 0,73% | - |
| 06.05.2025 | 13,73 | 13,77 | 13,39 | 13,65 | 0,37% | - |
| 05.05.2025 | 13,74 | 13,89 | 13,31 | 13,60 | -1,24% | - |
| 02.05.2025 | 13,20 | 13,78 | 13,17 | 13,77 | 2,84% | - |
| 30.04.2025 | 13,16 | 13,41 | 13,16 | 13,39 | 1,13% | - |
| 29.04.2025 | 13,01 | 13,39 | 12,97 | 13,24 | 1,42% | - |
| 28.04.2025 | 13,03 | 13,32 | 12,96 | 13,05 | -0,50% | - |
| 25.04.2025 | 12,85 | 13,19 | 12,83 | 13,12 | 0,34% | - |
| 24.04.2025 | 12,44 | 13,09 | 12,34 | 13,07 | 4,90% | - |
| 23.04.2025 | 12,41 | 12,80 | 12,34 | 12,46 | -1,19% | - |
| 22.04.2025 | 12,13 | 12,62 | 12,02 | 12,61 | 2,73% | - |
| 17.04.2025 | 12,43 | 12,51 | 12,24 | 12,28 | 2,55% | - |
| 16.04.2025 | 11,84 | 12,24 | 11,84 | 11,97 | -2,72% | - |
| 15.04.2025 | 12,00 | 12,38 | 11,99 | 12,31 | 1,69% | - |
| 14.04.2025 | 11,76 | 12,27 | 11,76 | 12,10 | 1,55% | 5.700,00 |
| 11.04.2025 | 11,66 | 11,97 | 11,52 | 11,92 | -0,13% | - |
| 10.04.2025 | 12,10 | 12,88 | 11,54 | 11,93 | -4,64% | - |
| 09.04.2025 | 11,63 | 12,61 | 11,24 | 12,51 | 3,39% | - |
| 08.04.2025 | 11,95 | 12,39 | 11,74 | 12,10 | 1,68% | 300,00 |
| 07.04.2025 | 11,49 | 12,20 | 10,91 | 11,90 | 0,98% | 800,00 |
| 04.04.2025 | 13,48 | 13,63 | 11,77 | 11,79 | -12,61% | 5.800,00 |
| 03.04.2025 | 14,12 | 14,22 | 13,44 | 13,49 | -7,16% | - |
| 02.04.2025 | 14,52 | 14,76 | 14,36 | 14,53 | -1,49% | 100,00 |