17,915€
-0,25%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,81 | 18,00 | 17,76 | 17,91 | -0,31% | - |
| 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% | - |
| 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% | - |