28,000€
-2,10%
Echtzeit-Aktienkurs SUBSEA 7 S.A. DL 2
Bid:
Ask:
Aktienkurse zur SUBSEA 7 S.A. DL 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,74 | 28,82 | 27,99 | 28,00 | -2,03% | 850,00 |
| 28.05.2026 | 27,40 | 29,13 | 27,36 | 28,58 | 3,66% | 15.000,00 |
| 27.05.2026 | 29,38 | 29,39 | 27,45 | 27,57 | -6,10% | 42.100,00 |
| 26.05.2026 | 28,26 | 29,58 | 28,14 | 29,36 | 3,45% | 18.200,00 |
| 25.05.2026 | 28,45 | 28,74 | 28,25 | 28,38 | -1,08% | - |
| 22.05.2026 | 30,00 | 30,00 | 28,64 | 28,69 | -6,39% | 18.960,00 |
| 21.05.2026 | 30,29 | 30,76 | 29,42 | 30,65 | 0,66% | 12.200,00 |
| 20.05.2026 | 30,47 | 30,63 | 29,83 | 30,45 | -4,31% | 30.000,00 |
| 19.05.2026 | 32,06 | 32,25 | 30,90 | 31,82 | -1,21% | - |
| 18.05.2026 | 31,61 | 32,60 | 31,56 | 32,21 | 1,00% | 3.100,00 |
| 15.05.2026 | 31,36 | 32,01 | 30,56 | 31,89 | 0,89% | 3.600,00 |
| 14.05.2026 | 31,10 | 31,68 | 31,02 | 31,61 | 1,80% | 6.300,00 |
| 13.05.2026 | 30,04 | 31,08 | 29,85 | 31,05 | 3,64% | - |
| 12.05.2026 | 29,25 | 29,97 | 29,11 | 29,96 | 1,77% | - |
| 11.05.2026 | 28,36 | 29,47 | 28,34 | 29,44 | 4,10% | 3.300,00 |
| 08.05.2026 | 28,27 | 29,05 | 27,91 | 28,28 | 0,28% | - |
| 07.05.2026 | 30,32 | 30,42 | 28,14 | 28,20 | -6,93% | 5.500,00 |
| 06.05.2026 | 31,04 | 31,28 | 29,30 | 30,30 | -1,46% | - |
| 05.05.2026 | 30,36 | 30,82 | 30,32 | 30,75 | 1,45% | - |
| 04.05.2026 | 30,85 | 30,88 | 30,09 | 30,31 | -0,72% | 14.308,00 |
| 30.04.2026 | 29,81 | 31,20 | 29,57 | 30,53 | 0,73% | 4.300,00 |
| 29.04.2026 | 30,48 | 30,67 | 29,68 | 30,31 | -0,20% | 5.000,00 |
| 28.04.2026 | 29,71 | 30,67 | 29,67 | 30,37 | 2,05% | 9.740,00 |
| 27.04.2026 | 29,12 | 30,26 | 28,57 | 29,76 | 2,41% | 4.750,00 |
| 24.04.2026 | 28,20 | 29,37 | 28,16 | 29,06 | 3,23% | 19.400,00 |
| 23.04.2026 | 28,29 | 28,61 | 27,77 | 28,15 | -1,61% | 33.625,00 |
| 22.04.2026 | 26,55 | 28,70 | 26,52 | 28,61 | 8,54% | 2.600,00 |
| 21.04.2026 | 26,96 | 27,10 | 26,31 | 26,36 | -2,59% | 5.600,00 |
| 20.04.2026 | 26,10 | 27,17 | 26,10 | 27,06 | 4,40% | 12.550,00 |
| 17.04.2026 | 27,33 | 27,52 | 25,59 | 25,92 | -4,57% | 11.016,00 |
| 16.04.2026 | 27,64 | 27,89 | 27,11 | 27,16 | -1,31% | 2.324,00 |
| 15.04.2026 | 28,02 | 28,06 | 27,41 | 27,52 | -2,06% | - |
| 14.04.2026 | 28,18 | 28,41 | 27,77 | 28,10 | -0,46% | 9.600,00 |
| 13.04.2026 | 27,88 | 28,48 | 27,80 | 28,23 | 1,84% | - |
| 10.04.2026 | 28,48 | 28,57 | 27,11 | 27,72 | -1,56% | - |
| 09.04.2026 | 26,90 | 28,64 | 26,84 | 28,16 | 4,07% | 19.325,00 |
| 08.04.2026 | 28,11 | 28,36 | 25,93 | 27,06 | -0,62% | 2.200,00 |
| 07.04.2026 | 26,65 | 27,35 | 26,16 | 27,23 | 2,48% | 3.200,00 |
| 02.04.2026 | 26,12 | 26,57 | 26,03 | 26,57 | 0,04% | 15.250,00 |
| 01.04.2026 | 27,43 | 27,94 | 25,97 | 26,56 | -2,67% | 12.230,00 |
| 31.03.2026 | 26,19 | 27,34 | 25,83 | 27,29 | 5,04% | 19.200,00 |
| 30.03.2026 | 24,75 | 26,23 | 24,75 | 25,98 | 5,05% | - |
| 27.03.2026 | 25,17 | 25,47 | 24,73 | 24,73 | -1,40% | - |
| 26.03.2026 | 24,00 | 25,41 | 23,92 | 25,08 | 3,81% | 24.200,00 |
| 25.03.2026 | 24,13 | 24,31 | 23,71 | 24,16 | 0,25% | 5.680,00 |
| 24.03.2026 | 22,92 | 24,19 | 22,92 | 24,10 | 4,37% | 5.100,00 |
| 23.03.2026 | 22,97 | 23,55 | 22,24 | 23,09 | 1,14% | 24.500,00 |
| 20.03.2026 | 23,31 | 23,73 | 22,63 | 22,83 | -1,81% | 13.900,00 |
| 19.03.2026 | 23,03 | 23,65 | 22,86 | 23,25 | 0,87% | - |
| 18.03.2026 | 23,34 | 23,42 | 22,97 | 23,05 | -0,26% | - |
| 17.03.2026 | 23,16 | 23,45 | 22,88 | 23,11 | -0,26% | - |
| 16.03.2026 | 23,31 | 23,33 | 22,61 | 23,17 | 0,83% | 49.970,00 |
| 13.03.2026 | 22,55 | 23,17 | 22,47 | 22,98 | 1,82% | 17.000,00 |
| 12.03.2026 | 22,84 | 22,91 | 22,25 | 22,57 | -2,00% | 800,00 |
| 11.03.2026 | 23,41 | 23,43 | 22,75 | 23,03 | -1,29% | - |
| 10.03.2026 | 23,81 | 23,94 | 23,23 | 23,33 | -1,73% | - |
| 09.03.2026 | 22,69 | 23,96 | 21,57 | 23,74 | 4,67% | 1.360,00 |
| 06.03.2026 | 22,37 | 22,70 | 21,93 | 22,68 | 1,89% | - |
| 05.03.2026 | 22,39 | 22,81 | 22,19 | 22,26 | -1,37% | 48.200,00 |
| 04.03.2026 | 21,92 | 22,72 | 21,84 | 22,57 | 2,08% | - |
| 03.03.2026 | 23,56 | 23,57 | 21,23 | 22,11 | -6,83% | 17.881,00 |
| 02.03.2026 | 24,79 | 26,23 | 23,41 | 23,73 | -3,34% | 560,00 |
| 27.02.2026 | 23,49 | 24,67 | 23,49 | 24,55 | 4,56% | - |
| 26.02.2026 | 23,25 | 23,63 | 23,10 | 23,48 | 0,64% | - |
| 25.02.2026 | 22,89 | 23,57 | 22,89 | 23,33 | 2,01% | - |
| 24.02.2026 | 22,91 | 23,35 | 22,67 | 22,87 | 0,00% | - |
| 23.02.2026 | 23,05 | 23,27 | 22,69 | 22,87 | -2,10% | - |
| 20.02.2026 | 23,41 | 23,47 | 23,09 | 23,36 | -0,30% | - |
| 19.02.2026 | 23,32 | 23,67 | 23,21 | 23,43 | 0,60% | - |
| 18.02.2026 | 22,82 | 23,51 | 22,80 | 23,29 | 2,15% | 15.620,00 |
| 17.02.2026 | 22,57 | 23,02 | 22,50 | 22,80 | 0,48% | - |
| 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 |