16,195€
0,53%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 16,10 | 16,21 | 15,83 | 16,11 | -0,03% | - |
| 20.11.2025 | 16,01 | 16,45 | 15,96 | 16,11 | 1,13% | - |
| 19.11.2025 | 15,92 | 16,18 | 15,83 | 15,93 | -0,06% | - |
| 18.11.2025 | 15,93 | 15,97 | 15,70 | 15,94 | -0,72% | - |
| 17.11.2025 | 16,08 | 16,32 | 16,03 | 16,06 | -0,19% | - |
| 14.11.2025 | 16,40 | 16,45 | 15,80 | 16,09 | -1,77% | - |
| 13.11.2025 | 16,47 | 16,50 | 16,31 | 16,38 | 0,12% | - |
| 12.11.2025 | 16,30 | 16,65 | 16,28 | 16,36 | 0,43% | - |
| 11.11.2025 | 15,79 | 16,35 | 15,68 | 16,29 | 3,30% | - |
| 10.11.2025 | 15,65 | 15,89 | 15,59 | 15,77 | 1,22% | - |
| 07.11.2025 | 15,36 | 15,60 | 15,28 | 15,58 | 1,17% | 1,00 |
| 06.11.2025 | 15,52 | 15,69 | 15,33 | 15,40 | -1,03% | 500,00 |
| 05.11.2025 | 15,68 | 15,78 | 15,49 | 15,56 | -0,96% | 1,00 |
| 04.11.2025 | 15,65 | 15,79 | 15,53 | 15,71 | -0,13% | - |
| 03.11.2025 | 15,98 | 16,01 | 15,68 | 15,73 | -1,44% | - |
| 31.10.2025 | 15,97 | 16,04 | 15,69 | 15,96 | 1,01% | - |
| 30.10.2025 | 15,84 | 15,98 | 15,69 | 15,80 | 0,00% | 1,00 |
| 29.10.2025 | 15,92 | 15,94 | 15,65 | 15,80 | -3,92% | 1.263,00 |
| 28.10.2025 | 16,79 | 16,79 | 16,12 | 16,44 | -2,23% | 3,00 |
| 27.10.2025 | 16,74 | 16,92 | 16,27 | 16,82 | 0,36% | 1,00 |
| 24.10.2025 | 16,71 | 16,81 | 16,50 | 16,76 | 0,36% | - |
| 23.10.2025 | 16,70 | 16,92 | 16,43 | 16,70 | -0,68% | - |
| 22.10.2025 | 16,32 | 16,87 | 16,29 | 16,81 | 3,35% | 3,00 |
| 21.10.2025 | 16,49 | 16,59 | 16,08 | 16,27 | -1,33% | - |
| 20.10.2025 | 16,45 | 16,64 | 16,34 | 16,49 | 0,70% | 1,00 |
| 17.10.2025 | 16,68 | 16,68 | 16,01 | 16,37 | -2,03% | - |
| 16.10.2025 | 16,96 | 17,01 | 16,52 | 16,71 | -1,27% | 1,00 |
| 15.10.2025 | 17,24 | 17,34 | 16,92 | 16,93 | -1,68% | 1,00 |
| 14.10.2025 | 17,22 | 17,27 | 17,01 | 17,22 | -0,29% | 165,00 |
| 13.10.2025 | 17,66 | 17,69 | 17,22 | 17,27 | -1,03% | 579,00 |
| 10.10.2025 | 18,19 | 18,23 | 17,31 | 17,45 | -3,65% | 1,00 |
| 09.10.2025 | 18,19 | 18,35 | 18,06 | 18,11 | -0,63% | - |
| 08.10.2025 | 18,17 | 18,29 | 18,08 | 18,22 | 0,36% | - |
| 07.10.2025 | 18,19 | 18,54 | 17,99 | 18,16 | -0,16% | - |
| 06.10.2025 | 17,97 | 18,30 | 17,94 | 18,19 | 1,22% | 1,00 |
| 03.10.2025 | 17,93 | 18,14 | 17,86 | 17,97 | 0,36% | - |
| 02.10.2025 | 18,02 | 18,08 | 17,76 | 17,90 | -0,36% | 1,00 |
| 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 |