30,220€
-2,45%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 31,07 | 31,43 | 29,91 | 30,20 | -2,67% | 11.150,00 |
| 01.09.2026 | 31,74 | 31,86 | 31,01 | 31,03 | -1,96% | 5.550,00 |
| 31.08.2026 | 30,70 | 31,87 | 30,68 | 31,65 | 3,20% | - |
| 28.08.2026 | 31,02 | 31,40 | 30,63 | 30,67 | -0,97% | 20.700,00 |
| 27.08.2026 | 30,92 | 31,33 | 30,85 | 30,97 | 0,68% | 2.400,00 |
| 26.08.2026 | 31,00 | 31,04 | 30,37 | 30,76 | -1,00% | 5.250,00 |
| 25.08.2026 | 31,15 | 31,39 | 30,85 | 31,07 | 0,06% | 21.435,00 |
| 24.08.2026 | 31,08 | 31,67 | 31,02 | 31,05 | -0,16% | - |
| 21.08.2026 | 31,23 | 31,41 | 30,85 | 31,10 | 0,13% | 4.680,00 |
| 20.08.2026 | 31,15 | 31,72 | 30,96 | 31,06 | -0,38% | - |
| 19.08.2026 | 31,76 | 31,94 | 31,15 | 31,18 | -1,95% | - |
| 18.08.2026 | 31,64 | 32,36 | 31,41 | 31,80 | 0,25% | - |
| 17.08.2026 | 31,82 | 31,89 | 31,47 | 31,72 | -0,06% | - |
| 14.08.2026 | 30,82 | 31,92 | 30,82 | 31,74 | 2,78% | 1.500,00 |
| 13.08.2026 | 30,66 | 31,06 | 30,59 | 30,88 | 0,82% | 748,00 |
| 12.08.2026 | 30,52 | 30,89 | 30,47 | 30,63 | 0,59% | 476,00 |
| 11.08.2026 | 30,56 | 30,84 | 30,23 | 30,45 | -0,29% | - |
| 10.08.2026 | 30,00 | 30,61 | 29,83 | 30,54 | 1,77% | - |
| 07.08.2026 | 30,24 | 30,31 | 29,83 | 30,01 | -0,86% | - |
| 06.08.2026 | 30,05 | 30,39 | 29,43 | 30,27 | 0,97% | 2.000,00 |
| 05.08.2026 | 30,16 | 30,42 | 29,83 | 29,98 | -0,33% | 14.020,00 |
| 04.08.2026 | 29,95 | 30,33 | 29,41 | 30,08 | 0,70% | - |
| 03.08.2026 | 29,40 | 30,02 | 28,53 | 29,87 | 2,51% | 4.332,00 |
| 31.07.2026 | 28,65 | 29,31 | 28,37 | 29,14 | 2,00% | 9.500,00 |
| 30.07.2026 | 27,40 | 28,90 | 27,28 | 28,57 | 3,78% | 10.775,00 |
| 29.07.2026 | 27,83 | 27,91 | 27,13 | 27,53 | -1,04% | 12.600,00 |
| 28.07.2026 | 29,45 | 29,45 | 27,17 | 27,82 | -5,82% | 6.273,00 |
| 27.07.2026 | 30,54 | 30,54 | 29,45 | 29,54 | -2,25% | 22.500,00 |
| 24.07.2026 | 30,16 | 30,33 | 29,33 | 30,22 | 0,07% | - |
| 23.07.2026 | 31,22 | 31,29 | 29,81 | 30,20 | -1,24% | 10.950,00 |
| 22.07.2026 | 29,54 | 30,66 | 29,44 | 30,58 | 3,42% | - |
| 21.07.2026 | 29,15 | 29,63 | 29,01 | 29,57 | 2,18% | - |
| 20.07.2026 | 28,96 | 29,31 | 28,85 | 28,94 | -0,10% | - |
| 17.07.2026 | 29,32 | 29,81 | 28,33 | 28,97 | -1,63% | 4.200,00 |
| 16.07.2026 | 29,70 | 29,95 | 28,83 | 29,45 | -0,84% | 6.220,00 |
| 15.07.2026 | 29,82 | 29,84 | 29,15 | 29,70 | 0,41% | - |
| 14.07.2026 | 30,14 | 30,30 | 29,31 | 29,58 | -1,40% | - |
| 13.07.2026 | 29,60 | 30,38 | 29,45 | 30,00 | 0,50% | - |
| 10.07.2026 | 30,65 | 30,74 | 29,65 | 29,85 | -2,67% | - |
| 09.07.2026 | 31,75 | 31,77 | 30,28 | 30,67 | -3,00% | - |
| 08.07.2026 | 30,69 | 31,62 | 30,61 | 31,62 | 3,67% | - |
| 07.07.2026 | 30,13 | 31,23 | 29,94 | 30,50 | 0,76% | 7.800,00 |
| 06.07.2026 | 29,96 | 30,33 | 29,54 | 30,27 | 0,93% | 35.000,00 |
| 03.07.2026 | 29,95 | 30,14 | 29,25 | 29,99 | 0,27% | - |
| 02.07.2026 | 30,13 | 30,20 | 28,91 | 29,91 | -0,63% | 21.200,00 |
| 01.07.2026 | 29,93 | 30,19 | 29,67 | 30,10 | 0,40% | - |
| 30.06.2026 | 28,85 | 30,35 | 28,81 | 29,98 | 3,92% | - |
| 29.06.2026 | 28,87 | 29,67 | 28,60 | 28,85 | 0,59% | - |
| 26.06.2026 | 29,25 | 29,99 | 28,63 | 28,68 | -2,88% | - |
| 25.06.2026 | 30,38 | 30,48 | 29,26 | 29,53 | -2,09% | - |
| 24.06.2026 | 30,70 | 32,06 | 29,91 | 30,16 | -1,63% | - |
| 23.06.2026 | 29,81 | 31,37 | 29,70 | 30,66 | 2,06% | 14.400,00 |
| 22.06.2026 | 30,88 | 31,12 | 29,90 | 30,04 | -2,34% | - |
| 19.06.2026 | 29,63 | 30,93 | 29,63 | 30,76 | 3,43% | - |
| 18.06.2026 | 31,78 | 31,92 | 29,57 | 29,74 | -5,92% | 9.500,00 |
| 17.06.2026 | 30,82 | 32,14 | 30,76 | 31,61 | 2,86% | - |
| 16.06.2026 | 31,96 | 32,29 | 30,72 | 30,73 | -3,94% | - |
| 15.06.2026 | 31,84 | 32,42 | 30,43 | 31,99 | 1,11% | 6.806,00 |
| 12.06.2026 | 31,44 | 31,71 | 30,68 | 31,64 | 0,48% | 36.539,00 |
| 11.06.2026 | 29,97 | 31,74 | 29,91 | 31,49 | 5,32% | - |
| 10.06.2026 | 30,02 | 30,53 | 29,88 | 29,90 | -0,76% | - |
| 09.06.2026 | 30,62 | 30,99 | 29,65 | 30,13 | -1,41% | - |
| 08.06.2026 | 29,68 | 30,97 | 29,59 | 30,56 | 2,55% | 11.000,00 |
| 05.06.2026 | 29,28 | 30,97 | 29,28 | 29,80 | 1,29% | - |
| 04.06.2026 | 29,53 | 29,63 | 28,94 | 29,42 | -0,41% | - |
| 03.06.2026 | 29,64 | 29,91 | 29,41 | 29,54 | -0,30% | 39.982,00 |
| 02.06.2026 | 29,07 | 30,33 | 28,56 | 29,63 | 1,82% | 35.900,00 |
| 01.06.2026 | 28,16 | 29,24 | 28,09 | 29,10 | 3,93% | 8.000,00 |
| 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% | - |