18,000€
0,64%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,78 | 17,99 | 17,50 | 17,97 | 0,45% | - |
| 30.09.2025 | 18,36 | 18,37 | 17,58 | 17,89 | -0,69% | 1,00 |
| 29.09.2025 | 17,93 | 18,43 | 17,93 | 18,01 | 0,47% | 194,00 |
| 26.09.2025 | 17,68 | 18,07 | 17,65 | 17,93 | 1,13% | - |
| 25.09.2025 | 17,41 | 17,86 | 17,35 | 17,73 | 1,90% | 2,00 |
| 24.09.2025 | 17,54 | 17,65 | 17,09 | 17,40 | -0,91% | 45,00 |
| 23.09.2025 | 17,05 | 17,63 | 17,03 | 17,56 | 2,87% | - |
| 22.09.2025 | 17,21 | 17,29 | 16,98 | 17,07 | -0,84% | - |
| 19.09.2025 | 17,42 | 17,53 | 17,14 | 17,21 | -1,18% | - |
| 18.09.2025 | 17,36 | 17,66 | 17,29 | 17,42 | 0,40% | - |
| 17.09.2025 | 17,33 | 17,45 | 17,16 | 17,35 | 0,12% | - |
| 16.09.2025 | 17,47 | 17,49 | 17,16 | 17,33 | -0,40% | - |
| 15.09.2025 | 17,29 | 17,79 | 17,27 | 17,40 | -0,40% | 1,00 |
| 12.09.2025 | 17,55 | 17,58 | 17,20 | 17,47 | 0,06% | 2,00 |
| 11.09.2025 | 17,38 | 17,65 | 17,34 | 17,46 | 0,11% | 251,00 |
| 10.09.2025 | 17,16 | 17,47 | 16,90 | 17,44 | 3,50% | - |
| 09.09.2025 | 16,84 | 16,98 | 16,79 | 16,85 | 0,09% | - |
| 08.09.2025 | 16,82 | 17,15 | 16,69 | 16,83 | 0,21% | 1,00 |
| 05.09.2025 | 17,06 | 17,32 | 16,70 | 16,80 | -1,52% | 1,00 |
| 04.09.2025 | 17,44 | 17,45 | 16,85 | 17,06 | -2,07% | 1,00 |
| 03.09.2025 | 17,87 | 17,90 | 17,31 | 17,42 | -2,57% | 172,00 |
| 02.09.2025 | 17,77 | 17,94 | 17,56 | 17,88 | 0,45% | - |
| 01.09.2025 | 17,93 | 17,98 | 17,46 | 17,80 | -0,78% | 21,00 |
| 29.08.2025 | 17,52 | 17,95 | 17,45 | 17,94 | 2,22% | 1,00 |
| 28.08.2025 | 18,19 | 18,39 | 17,52 | 17,55 | -3,47% | 1,00 |
| 27.08.2025 | 17,79 | 18,19 | 17,74 | 18,18 | 2,19% | 1,00 |
| 26.08.2025 | 17,31 | 18,02 | 17,23 | 17,79 | 2,77% | 1.124,00 |
| 25.08.2025 | 17,63 | 17,68 | 17,31 | 17,31 | -1,40% | 1,00 |
| 22.08.2025 | 17,39 | 17,68 | 17,29 | 17,55 | 0,95% | 4,00 |
| 21.08.2025 | 17,06 | 17,39 | 17,04 | 17,39 | 1,88% | - |
| 20.08.2025 | 17,27 | 17,29 | 16,99 | 17,07 | -1,10% | 1,00 |
| 19.08.2025 | 16,94 | 17,46 | 16,91 | 17,26 | 1,89% | - |
| 18.08.2025 | 16,62 | 17,03 | 16,53 | 16,94 | 1,93% | 2,00 |
| 15.08.2025 | 16,73 | 16,81 | 16,49 | 16,62 | -0,66% | 1,00 |
| 14.08.2025 | 16,78 | 16,84 | 16,64 | 16,73 | -0,42% | 1,00 |
| 13.08.2025 | 16,79 | 16,90 | 16,71 | 16,80 | 0,12% | - |
| 12.08.2025 | 16,57 | 16,85 | 16,52 | 16,78 | 1,51% | 100,00 |
| 11.08.2025 | 16,64 | 16,69 | 16,42 | 16,53 | -0,81% | 2,00 |
| 08.08.2025 | 16,64 | 16,82 | 16,53 | 16,66 | 0,09% | 1,00 |
| 07.08.2025 | 16,72 | 16,83 | 16,54 | 16,65 | -0,42% | 1,00 |
| 06.08.2025 | 16,46 | 16,74 | 16,46 | 16,72 | 1,70% | 1,00 |
| 05.08.2025 | 16,36 | 16,63 | 16,34 | 16,44 | 0,52% | 1,00 |
| 04.08.2025 | 16,43 | 16,79 | 16,30 | 16,35 | -0,52% | 2,00 |
| 01.08.2025 | 17,09 | 17,09 | 16,24 | 16,44 | -3,80% | - |
| 31.07.2025 | 16,93 | 17,18 | 16,73 | 17,09 | 1,01% | - |
| 30.07.2025 | 17,16 | 17,29 | 16,87 | 16,92 | -1,26% | 2,00 |
| 29.07.2025 | 16,89 | 17,25 | 16,83 | 17,13 | 1,54% | 1,00 |
| 28.07.2025 | 16,98 | 17,14 | 16,70 | 16,87 | -0,32% | 5,00 |
| 25.07.2025 | 17,33 | 17,33 | 16,71 | 16,93 | -2,20% | 791,00 |
| 24.07.2025 | 17,75 | 18,31 | 16,88 | 17,31 | -1,14% | 572,00 |
| 23.07.2025 | 16,81 | 17,55 | 16,63 | 17,51 | 4,17% | 260,00 |
| 22.07.2025 | 16,78 | 17,01 | 16,70 | 16,81 | 0,18% | - |
| 21.07.2025 | 16,85 | 16,96 | 16,77 | 16,78 | -0,47% | 250,00 |
| 18.07.2025 | 16,65 | 16,88 | 16,53 | 16,86 | 1,26% | 600,00 |
| 17.07.2025 | 16,43 | 16,65 | 16,36 | 16,65 | 1,34% | - |
| 16.07.2025 | 16,55 | 16,66 | 16,25 | 16,43 | -0,76% | 1,00 |
| 15.07.2025 | 16,76 | 16,82 | 16,52 | 16,55 | -1,19% | - |
| 14.07.2025 | 16,64 | 16,87 | 16,49 | 16,75 | 0,21% | 2,00 |
| 11.07.2025 | 16,79 | 16,82 | 16,59 | 16,72 | -0,57% | - |
| 10.07.2025 | 16,80 | 16,93 | 16,66 | 16,81 | 0,09% | - |
| 09.07.2025 | 16,62 | 16,83 | 16,55 | 16,80 | 1,08% | - |
| 08.07.2025 | 16,46 | 16,64 | 16,36 | 16,62 | 1,06% | - |
| 07.07.2025 | 16,58 | 16,63 | 16,18 | 16,44 | -0,69% | 298,00 |
| 04.07.2025 | 16,68 | 16,68 | 16,45 | 16,56 | -0,66% | 100,00 |
| 03.07.2025 | 16,28 | 16,78 | 16,24 | 16,67 | 2,59% | 1,00 |
| 02.07.2025 | 15,87 | 16,61 | 15,87 | 16,25 | 2,33% | - |
| 01.07.2025 | 15,86 | 16,07 | 15,78 | 15,88 | 0,09% | - |
| 30.06.2025 | 15,80 | 15,98 | 15,73 | 15,86 | 0,60% | - |
| 27.06.2025 | 15,73 | 15,92 | 15,64 | 15,77 | 0,32% | - |
| 26.06.2025 | 15,76 | 15,84 | 15,55 | 15,72 | 0,10% | - |
| 25.06.2025 | 15,79 | 15,89 | 15,66 | 15,70 | -0,54% | - |
| 24.06.2025 | 16,52 | 16,52 | 15,56 | 15,79 | -3,43% | 300,00 |
| 23.06.2025 | 16,27 | 16,47 | 16,06 | 16,35 | 0,31% | - |
| 20.06.2025 | 16,64 | 16,78 | 16,27 | 16,30 | -2,10% | - |
| 19.06.2025 | 16,49 | 16,70 | 16,37 | 16,65 | 0,79% | - |
| 18.06.2025 | 16,73 | 16,83 | 16,48 | 16,52 | -1,17% | - |
| 17.06.2025 | 16,22 | 16,92 | 16,16 | 16,71 | 3,12% | - |
| 16.06.2025 | 16,31 | 16,61 | 16,15 | 16,21 | -0,61% | - |
| 13.06.2025 | 16,50 | 16,87 | 16,19 | 16,31 | -1,15% | 4,00 |
| 12.06.2025 | 16,06 | 16,51 | 15,98 | 16,50 | 2,74% | - |
| 11.06.2025 | 16,31 | 16,49 | 16,04 | 16,06 | -1,80% | 100,00 |
| 10.06.2025 | 15,53 | 16,48 | 15,48 | 16,35 | 5,28% | 208,00 |
| 09.06.2025 | 15,53 | 15,59 | 15,44 | 15,53 | -0,10% | 400,00 |
| 06.06.2025 | 15,60 | 15,75 | 15,52 | 15,55 | -0,35% | - |
| 05.06.2025 | 15,51 | 15,82 | 15,45 | 15,60 | 0,55% | - |
| 04.06.2025 | 15,34 | 15,74 | 15,32 | 15,52 | 1,14% | - |
| 03.06.2025 | 15,27 | 15,39 | 15,16 | 15,34 | 0,43% | - |
| 02.06.2025 | 15,02 | 15,35 | 14,98 | 15,28 | 1,73% | - |
| 30.05.2025 | 14,97 | 15,33 | 14,90 | 15,02 | 0,30% | - |
| 29.05.2025 | 14,95 | 15,19 | 14,91 | 14,97 | 0,23% | - |
| 28.05.2025 | 14,91 | 15,23 | 14,85 | 14,94 | 0,13% | 200,00 |
| 27.05.2025 | 14,33 | 15,05 | 14,31 | 14,92 | 4,12% | - |
| 26.05.2025 | 14,29 | 14,54 | 14,29 | 14,33 | 1,02% | - |
| 23.05.2025 | 14,42 | 14,54 | 13,95 | 14,18 | -1,63% | 430,00 |
| 22.05.2025 | 14,43 | 14,47 | 14,25 | 14,42 | 0,00% | - |
| 21.05.2025 | 14,48 | 14,55 | 14,28 | 14,42 | -0,45% | - |
| 20.05.2025 | 14,46 | 14,54 | 14,32 | 14,48 | 0,17% | - |
| 19.05.2025 | 14,28 | 14,55 | 14,05 | 14,46 | 0,49% | 600,00 |
| 16.05.2025 | 14,11 | 14,41 | 14,04 | 14,39 | 1,88% | - |
| 15.05.2025 | 14,39 | 14,44 | 14,04 | 14,12 | -1,84% | - |