2,133€
1,81%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,12 | 2,14 | 2,08 | 2,14 | 1,42% | - |
| 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% | - |
| 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% | - |