2,150€
-4,23%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,26 | 2,27 | 2,15 | 2,15 | -4,23% | - |
| 16.04.2026 | 2,27 | 2,29 | 2,24 | 2,25 | -0,44% | - |
| 15.04.2026 | 2,26 | 2,31 | 2,25 | 2,26 | -0,66% | - |
| 14.04.2026 | 2,17 | 2,29 | 2,17 | 2,27 | 4,37% | - |
| 13.04.2026 | 2,18 | 2,23 | 2,17 | 2,18 | -0,68% | - |
| 10.04.2026 | 2,17 | 2,22 | 2,13 | 2,19 | 1,15% | - |
| 09.04.2026 | 2,13 | 2,18 | 2,13 | 2,17 | 1,03% | - |
| 08.04.2026 | 2,24 | 2,25 | 2,13 | 2,14 | -0,65% | - |
| 07.04.2026 | 2,06 | 2,22 | 2,06 | 2,16 | 3,45% | - |
| 02.04.2026 | 2,09 | 2,13 | 2,07 | 2,09 | -1,88% | - |
| 01.04.2026 | 2,14 | 2,17 | 2,11 | 2,13 | -0,61% | - |
| 31.03.2026 | 2,12 | 2,14 | 2,09 | 2,14 | 2,05% | - |
| 30.03.2026 | 2,09 | 2,13 | 2,06 | 2,10 | 0,34% | - |
| 27.03.2026 | 2,17 | 2,18 | 2,09 | 2,09 | -3,69% | - |
| 26.03.2026 | 2,17 | 2,21 | 2,15 | 2,17 | -0,55% | - |
| 25.03.2026 | 2,07 | 2,20 | 2,06 | 2,18 | 6,86% | - |
| 24.03.2026 | 2,03 | 2,08 | 2,01 | 2,04 | -0,15% | 27.750,00 |
| 23.03.2026 | 2,15 | 2,16 | 2,01 | 2,04 | -5,77% | - |
| 20.03.2026 | 2,20 | 2,21 | 2,10 | 2,17 | -1,59% | - |
| 19.03.2026 | 2,12 | 2,21 | 2,10 | 2,20 | 3,92% | 16.220,00 |
| 18.03.2026 | 2,17 | 2,18 | 2,10 | 2,12 | -1,17% | - |
| 17.03.2026 | 2,09 | 2,17 | 2,09 | 2,15 | 1,76% | - |
| 16.03.2026 | 2,04 | 2,13 | 2,02 | 2,11 | 4,20% | - |
| 13.03.2026 | 1,98 | 2,06 | 1,92 | 2,02 | 2,07% | - |
| 12.03.2026 | 1,87 | 1,99 | 1,87 | 1,98 | 5,43% | 204.000,00 |
| 11.03.2026 | 1,80 | 1,91 | 1,80 | 1,88 | 4,56% | - |
| 10.03.2026 | 1,87 | 1,89 | 1,80 | 1,80 | -3,85% | - |
| 09.03.2026 | 1,83 | 1,88 | 1,82 | 1,87 | -0,58% | - |
| 06.03.2026 | 1,90 | 1,92 | 1,85 | 1,88 | -0,11% | - |
| 05.03.2026 | 1,84 | 1,93 | 1,83 | 1,88 | 1,89% | - |
| 04.03.2026 | 1,78 | 1,86 | 1,77 | 1,85 | 2,84% | 4.200,00 |
| 03.03.2026 | 1,86 | 1,87 | 1,76 | 1,80 | -4,21% | - |
| 02.03.2026 | 1,88 | 1,88 | 1,84 | 1,88 | -0,42% | - |
| 27.02.2026 | 1,85 | 1,91 | 1,82 | 1,88 | 2,28% | - |
| 26.02.2026 | 1,86 | 1,86 | 1,80 | 1,84 | -1,18% | - |
| 25.02.2026 | 1,83 | 1,88 | 1,74 | 1,86 | 1,91% | - |
| 24.02.2026 | 1,85 | 1,86 | 1,81 | 1,83 | -1,19% | - |
| 23.02.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -2,17% | - |
| 20.02.2026 | 1,89 | 1,90 | 1,85 | 1,89 | 0,26% | - |
| 19.02.2026 | 1,90 | 1,90 | 1,86 | 1,89 | -0,68% | - |
| 18.02.2026 | 1,84 | 1,91 | 1,82 | 1,90 | 3,20% | - |
| 17.02.2026 | 1,86 | 1,87 | 1,82 | 1,84 | -1,71% | - |
| 16.02.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -1,06% | - |
| 13.02.2026 | 1,88 | 1,92 | 1,86 | 1,89 | 1,23% | - |
| 12.02.2026 | 1,92 | 1,93 | 1,87 | 1,87 | -2,45% | - |
| 11.02.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 1,11% | 500,00 |
| 10.02.2026 | 1,82 | 1,92 | 1,82 | 1,90 | 4,18% | - |
| 09.02.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 2,82% | - |
| 06.02.2026 | 1,73 | 1,78 | 1,72 | 1,77 | 2,55% | - |
| 05.02.2026 | 1,77 | 1,79 | 1,73 | 1,73 | -1,82% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,76 | 1,76 | -3,51% | - |
| 03.02.2026 | 1,86 | 1,88 | 1,80 | 1,82 | -1,41% | - |
| 02.02.2026 | 1,82 | 1,87 | 1,79 | 1,85 | 0,22% | - |
| 30.01.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 1,54% | - |
| 29.01.2026 | 1,76 | 1,86 | 1,75 | 1,82 | 3,89% | - |
| 28.01.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -0,46% | - |
| 27.01.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 0,06% | - |
| 26.01.2026 | 1,72 | 1,77 | 1,72 | 1,76 | 2,15% | - |
| 23.01.2026 | 1,73 | 1,75 | 1,71 | 1,72 | -0,23% | - |
| 22.01.2026 | 1,76 | 1,78 | 1,72 | 1,72 | -2,05% | - |
| 21.01.2026 | 1,70 | 1,77 | 1,67 | 1,76 | 4,27% | - |
| 20.01.2026 | 1,71 | 1,74 | 1,69 | 1,69 | -1,75% | - |
| 19.01.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -5,71% | - |
| 16.01.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 2,13% | - |
| 15.01.2026 | 1,83 | 1,83 | 1,78 | 1,78 | -2,25% | - |
| 14.01.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,84% | - |
| 13.01.2026 | 1,80 | 1,81 | 1,77 | 1,79 | -0,67% | - |
| 12.01.2026 | 1,83 | 1,86 | 1,80 | 1,80 | -0,99% | - |
| 09.01.2026 | 1,75 | 1,87 | 1,74 | 1,82 | 3,88% | - |
| 08.01.2026 | 1,67 | 1,76 | 1,66 | 1,75 | 4,85% | - |
| 07.01.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 1,15% | - |
| 06.01.2026 | 1,66 | 1,68 | 1,65 | 1,65 | 0,36% | 54.000,00 |
| 05.01.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -2,60% | - |
| 02.01.2026 | 1,66 | 1,70 | 1,64 | 1,69 | 4,71% | - |
| 30.12.2025 | 1,64 | 1,66 | 1,61 | 1,61 | -0,62% | - |
| 29.12.2025 | 1,67 | 1,68 | 1,62 | 1,62 | -1,22% | - |
| 23.12.2025 | 1,67 | 1,68 | 1,64 | 1,64 | -0,24% | - |
| 22.12.2025 | 1,69 | 1,71 | 1,65 | 1,65 | -2,43% | - |
| 19.12.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,26% | - |
| 18.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 3,47% | - |
| 17.12.2025 | 1,64 | 1,66 | 1,61 | 1,61 | -1,53% | - |
| 16.12.2025 | 1,60 | 1,65 | 1,59 | 1,64 | 2,63% | - |
| 15.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,44% | - |
| 12.12.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -1,66% | - |
| 11.12.2025 | 1,61 | 1,66 | 1,61 | 1,63 | -0,12% | - |
| 10.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 09.12.2025 | 1,65 | 1,66 | 1,61 | 1,61 | -1,71% | - |
| 08.12.2025 | 1,66 | 1,69 | 1,63 | 1,63 | -0,37% | - |
| 05.12.2025 | 1,70 | 1,72 | 1,64 | 1,64 | -2,03% | - |
| 04.12.2025 | 1,67 | 1,76 | 1,67 | 1,67 | 2,20% | - |
| 03.12.2025 | 1,66 | 1,69 | 1,64 | 1,64 | 0,37% | - |
| 02.12.2025 | 1,71 | 1,72 | 1,63 | 1,63 | -2,97% | - |
| 01.12.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -0,94% | - |
| 28.11.2025 | 1,70 | 1,75 | 1,70 | 1,70 | 0,83% | - |
| 27.11.2025 | 1,64 | 1,72 | 1,64 | 1,68 | 5,38% | - |
| 26.11.2025 | 1,63 | 1,66 | 1,60 | 1,60 | -0,25% | - |
| 25.11.2025 | 1,61 | 1,63 | 1,60 | 1,60 | 1,01% | - |
| 24.11.2025 | 1,62 | 1,66 | 1,59 | 1,59 | 1,02% | - |
| 21.11.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -1,13% | - |
| 20.11.2025 | 1,62 | 1,65 | 1,59 | 1,59 | 0,13% | - |