16,440€
-0,69%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 17,21 | 17,75 | 17,13 | 17,44 | 2,89% | - |
| 22.09.2025 | 17,05 | 17,29 | 16,95 | 16,95 | -1,05% | - |
| 19.09.2025 | 17,21 | 17,53 | 17,13 | 17,13 | -0,41% | - |
| 18.09.2025 | 17,37 | 17,66 | 17,20 | 17,20 | -0,29% | - |
| 17.09.2025 | 17,33 | 17,43 | 17,16 | 17,25 | 0,58% | - |
| 16.09.2025 | 17,28 | 17,43 | 17,15 | 17,15 | -1,27% | - |
| 15.09.2025 | 17,35 | 17,89 | 17,27 | 17,37 | -0,34% | - |
| 12.09.2025 | 17,42 | 17,59 | 17,23 | 17,43 | 0,06% | - |
| 11.09.2025 | 17,26 | 17,69 | 17,26 | 17,42 | 0,11% | - |
| 10.09.2025 | 17,02 | 17,50 | 16,90 | 17,40 | 4,25% | - |
| 09.09.2025 | 16,62 | 17,23 | 16,62 | 16,69 | -0,95% | - |
| 08.09.2025 | 16,66 | 17,14 | 16,65 | 16,85 | 0,72% | 370,00 |
| 05.09.2025 | 16,87 | 17,31 | 16,70 | 16,73 | -1,91% | - |
| 04.09.2025 | 17,23 | 17,33 | 16,85 | 17,06 | -1,64% | - |
| 03.09.2025 | 17,68 | 17,89 | 17,32 | 17,34 | -2,58% | - |
| 02.09.2025 | 17,83 | 17,93 | 17,56 | 17,80 | 1,14% | - |
| 01.09.2025 | 17,72 | 17,86 | 17,46 | 17,60 | -1,01% | - |
| 29.08.2025 | 17,59 | 17,95 | 17,56 | 17,78 | 1,40% | - |
| 28.08.2025 | 17,90 | 18,13 | 17,52 | 17,54 | -1,71% | - |
| 27.08.2025 | 17,96 | 18,19 | 17,76 | 17,84 | 0,31% | - |
| 26.08.2025 | 17,58 | 18,01 | 17,43 | 17,79 | 2,77% | - |
| 25.08.2025 | 17,46 | 17,68 | 17,31 | 17,31 | -1,03% | - |
| 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% | - |