2,048€
0,89%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,04 | 2,05 | 2,04 | 2,05 | 0,10% | - |
| 19.08.2026 | 2,08 | 2,09 | 2,04 | 2,04 | -1,54% | - |
| 18.08.2026 | 2,11 | 2,16 | 2,07 | 2,08 | -2,12% | 13.500,00 |
| 17.08.2026 | 2,12 | 2,17 | 2,11 | 2,12 | 0,47% | 16.150,00 |
| 14.08.2026 | 2,11 | 2,14 | 2,10 | 2,11 | -0,14% | 33.592,00 |
| 13.08.2026 | 2,13 | 2,13 | 2,09 | 2,11 | -0,56% | - |
| 12.08.2026 | 2,11 | 2,14 | 2,10 | 2,13 | 0,81% | - |
| 11.08.2026 | 2,11 | 2,16 | 2,10 | 2,11 | 0,14% | - |
| 10.08.2026 | 2,13 | 2,18 | 2,09 | 2,11 | -1,41% | - |
| 07.08.2026 | 2,07 | 2,16 | 2,05 | 2,14 | 3,24% | - |
| 06.08.2026 | 2,06 | 2,08 | 2,03 | 2,07 | 0,24% | - |
| 05.08.2026 | 2,08 | 2,11 | 2,06 | 2,06 | -0,34% | - |
| 04.08.2026 | 2,06 | 2,10 | 2,05 | 2,07 | 1,07% | - |
| 03.08.2026 | 2,06 | 2,06 | 2,02 | 2,05 | 0,00% | - |
| 31.07.2026 | 2,05 | 2,08 | 2,03 | 2,05 | 0,24% | - |
| 30.07.2026 | 2,01 | 2,04 | 1,99 | 2,04 | 1,79% | - |
| 29.07.2026 | 2,09 | 2,10 | 2,00 | 2,01 | -3,97% | - |
| 28.07.2026 | 2,09 | 2,11 | 2,08 | 2,09 | -0,24% | - |
| 27.07.2026 | 2,23 | 2,24 | 2,09 | 2,10 | -5,20% | - |
| 24.07.2026 | 2,16 | 2,23 | 2,15 | 2,21 | 2,08% | - |
| 23.07.2026 | 2,17 | 2,21 | 2,16 | 2,17 | -0,23% | - |
| 22.07.2026 | 2,15 | 2,21 | 2,15 | 2,17 | 0,70% | - |
| 21.07.2026 | 2,10 | 2,16 | 2,09 | 2,16 | 4,11% | - |
| 20.07.2026 | 2,07 | 2,11 | 2,06 | 2,07 | 0,10% | - |
| 17.07.2026 | 2,00 | 2,07 | 1,96 | 2,07 | 2,73% | - |
| 16.07.2026 | 2,07 | 2,07 | 1,99 | 2,01 | -2,28% | 147.775,00 |
| 15.07.2026 | 2,10 | 2,10 | 2,06 | 2,06 | -0,72% | - |
| 14.07.2026 | 2,06 | 2,10 | 2,05 | 2,08 | 0,97% | 11.700,00 |
| 13.07.2026 | 2,12 | 2,12 | 2,06 | 2,06 | -3,66% | - |
| 10.07.2026 | 2,13 | 2,14 | 2,10 | 2,13 | 0,00% | - |
| 09.07.2026 | 2,12 | 2,14 | 2,08 | 2,13 | 1,19% | - |
| 08.07.2026 | 2,10 | 2,11 | 2,06 | 2,11 | 0,62% | 27.940,00 |
| 07.07.2026 | 2,13 | 2,14 | 2,09 | 2,10 | -0,95% | 17.375,00 |
| 06.07.2026 | 2,17 | 2,17 | 2,07 | 2,12 | -2,53% | - |
| 03.07.2026 | 2,16 | 2,17 | 2,12 | 2,17 | 1,17% | - |
| 02.07.2026 | 2,11 | 2,15 | 2,10 | 2,15 | 1,51% | - |
| 01.07.2026 | 2,17 | 2,17 | 2,07 | 2,11 | -2,98% | 20.088,00 |
| 30.06.2026 | 2,17 | 2,18 | 2,09 | 2,18 | -0,23% | - |
| 29.06.2026 | 2,18 | 2,18 | 2,09 | 2,18 | 4,70% | 210.485,00 |
| 26.06.2026 | 2,28 | 2,29 | 2,08 | 2,09 | -8,67% | - |
| 25.06.2026 | 2,14 | 2,53 | 2,13 | 2,28 | 7,69% | - |
| 24.06.2026 | 2,23 | 2,23 | 2,12 | 2,12 | -4,85% | - |
| 23.06.2026 | 2,18 | 2,29 | 2,16 | 2,23 | 1,04% | - |
| 22.06.2026 | 2,10 | 2,25 | 2,10 | 2,21 | 5,25% | - |
| 19.06.2026 | 2,03 | 2,13 | 2,03 | 2,10 | 2,95% | - |
| 18.06.2026 | 2,14 | 2,16 | 2,04 | 2,04 | -4,46% | - |
| 17.06.2026 | 2,10 | 2,16 | 2,09 | 2,13 | 2,01% | - |
| 16.06.2026 | 2,11 | 2,14 | 2,08 | 2,09 | -0,95% | - |
| 15.06.2026 | 2,18 | 2,19 | 2,10 | 2,11 | -2,27% | - |
| 12.06.2026 | 2,19 | 2,20 | 2,08 | 2,16 | -2,04% | 11.220,00 |
| 11.06.2026 | 2,16 | 2,23 | 2,12 | 2,20 | 2,51% | - |
| 10.06.2026 | 2,21 | 2,34 | 2,15 | 2,15 | -3,02% | 51.000,00 |
| 09.06.2026 | 2,53 | 2,53 | 2,21 | 2,22 | -12,38% | 5.310,00 |
| 08.06.2026 | 2,74 | 2,77 | 2,50 | 2,53 | -8,01% | 42.160,00 |
| 05.06.2026 | 2,92 | 2,94 | 2,74 | 2,75 | -6,31% | - |
| 04.06.2026 | 3,09 | 3,11 | 2,92 | 2,93 | -4,77% | - |
| 03.06.2026 | 2,95 | 3,13 | 2,95 | 3,08 | 4,34% | - |
| 02.06.2026 | 3,06 | 3,07 | 2,92 | 2,95 | -3,47% | - |
| 01.06.2026 | 2,90 | 3,07 | 2,89 | 3,06 | 5,70% | - |
| 29.05.2026 | 2,90 | 2,95 | 2,87 | 2,89 | 0,00% | - |
| 28.05.2026 | 2,71 | 2,92 | 2,71 | 2,89 | 5,85% | 61.900,00 |
| 27.05.2026 | 2,76 | 2,80 | 2,71 | 2,73 | -0,80% | - |
| 26.05.2026 | 2,80 | 2,84 | 2,75 | 2,76 | -1,89% | 9.500,00 |
| 25.05.2026 | 2,78 | 2,81 | 2,77 | 2,81 | 2,30% | - |
| 22.05.2026 | 2,76 | 2,83 | 2,74 | 2,75 | -0,29% | 2.280,00 |
| 21.05.2026 | 2,65 | 2,77 | 2,62 | 2,75 | 3,30% | - |
| 20.05.2026 | 2,56 | 2,69 | 2,56 | 2,67 | 3,50% | - |
| 19.05.2026 | 2,66 | 2,69 | 2,57 | 2,58 | -4,10% | 66.000,00 |
| 18.05.2026 | 2,86 | 3,01 | 2,67 | 2,69 | -6,93% | - |
| 15.05.2026 | 2,95 | 3,01 | 2,88 | 2,89 | -3,51% | - |
| 14.05.2026 | 2,97 | 3,01 | 2,96 | 2,99 | 0,74% | - |
| 13.05.2026 | 2,93 | 2,98 | 2,86 | 2,97 | 1,47% | 23.400,00 |
| 12.05.2026 | 2,82 | 2,93 | 2,77 | 2,93 | 2,63% | - |
| 11.05.2026 | 2,79 | 2,88 | 2,77 | 2,85 | 2,70% | - |
| 08.05.2026 | 2,68 | 2,78 | 2,67 | 2,78 | 3,93% | 58.500,00 |
| 07.05.2026 | 2,80 | 2,81 | 2,67 | 2,67 | -4,30% | 11.250,00 |
| 06.05.2026 | 2,78 | 2,98 | 2,75 | 2,79 | 1,09% | 4.400,00 |
| 05.05.2026 | 3,06 | 3,07 | 2,69 | 2,76 | -9,74% | 55.800,00 |
| 04.05.2026 | 2,83 | 3,10 | 2,83 | 3,06 | 8,32% | 53.050,00 |
| 30.04.2026 | 2,67 | 2,88 | 2,66 | 2,82 | 5,34% | 11.000,00 |
| 29.04.2026 | 2,63 | 2,77 | 2,50 | 2,68 | 4,56% | - |
| 28.04.2026 | 2,55 | 2,61 | 2,54 | 2,56 | 0,51% | - |
| 27.04.2026 | 2,43 | 2,58 | 2,40 | 2,55 | 5,37% | 39.000,00 |
| 24.04.2026 | 2,40 | 2,50 | 2,40 | 2,42 | 0,83% | 41.600,00 |
| 23.04.2026 | 2,33 | 2,44 | 2,33 | 2,40 | 2,35% | - |
| 22.04.2026 | 2,26 | 2,40 | 2,26 | 2,35 | 5,16% | - |
| 21.04.2026 | 2,25 | 2,30 | 2,23 | 2,23 | -0,89% | 5.600,00 |
| 20.04.2026 | 2,15 | 2,26 | 2,14 | 2,25 | 4,65% | - |
| 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% | - |