15,070€
-0,03%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,07 | 15,11 | 14,76 | 15,08 | 0,03% | 333,00 |
| 16.10.2024 | 14,96 | 15,21 | 14,89 | 15,08 | 0,74% | - |
| 15.10.2024 | 15,75 | 15,75 | 14,82 | 14,97 | -4,86% | - |
| 14.10.2024 | 15,95 | 15,97 | 15,69 | 15,73 | -1,41% | - |
| 11.10.2024 | 15,50 | 15,98 | 15,37 | 15,96 | 2,97% | 1.020,00 |
| 10.10.2024 | 14,98 | 15,53 | 14,96 | 15,50 | 3,47% | - |
| 09.10.2024 | 14,98 | 15,22 | 14,86 | 14,98 | 0,07% | - |
| 08.10.2024 | 15,47 | 15,47 | 14,94 | 14,97 | -3,42% | - |
| 07.10.2024 | 15,44 | 15,59 | 15,35 | 15,50 | 0,36% | - |
| 04.10.2024 | 15,11 | 15,46 | 15,09 | 15,44 | 2,35% | - |
| 03.10.2024 | 15,18 | 15,21 | 14,88 | 15,09 | -0,92% | - |
| 02.10.2024 | 14,83 | 15,30 | 14,82 | 15,23 | 2,66% | 100,00 |
| 01.10.2024 | 14,49 | 14,89 | 14,34 | 14,83 | 2,38% | - |
| 30.09.2024 | 14,42 | 14,70 | 14,30 | 14,49 | 0,63% | 62,00 |
| 27.09.2024 | 14,34 | 14,59 | 14,30 | 14,40 | 0,42% | - |
| 26.09.2024 | 15,39 | 15,60 | 14,22 | 14,34 | -6,92% | 1.500,00 |
| 25.09.2024 | 16,20 | 16,20 | 15,38 | 15,40 | -4,91% | - |
| 24.09.2024 | 16,21 | 16,41 | 16,13 | 16,20 | 0,00% | - |
| 23.09.2024 | 16,12 | 16,34 | 16,06 | 16,20 | 0,68% | - |
| 20.09.2024 | 16,08 | 16,23 | 15,94 | 16,09 | -0,03% | - |
| 19.09.2024 | 15,88 | 16,24 | 15,86 | 16,09 | 1,67% | 43,00 |
| 18.09.2024 | 15,65 | 15,99 | 15,62 | 15,83 | 1,15% | - |
| 17.09.2024 | 15,58 | 15,72 | 15,48 | 15,65 | 0,51% | - |
| 16.09.2024 | 15,39 | 15,58 | 15,31 | 15,57 | 1,27% | - |
| 13.09.2024 | 15,15 | 15,44 | 15,08 | 15,37 | 1,55% | 80,00 |
| 12.09.2024 | 14,91 | 15,18 | 14,89 | 15,14 | 1,41% | - |
| 11.09.2024 | 14,65 | 14,93 | 14,62 | 14,93 | 1,77% | 90,00 |
| 10.09.2024 | 15,05 | 15,17 | 14,51 | 14,67 | -2,66% | - |
| 09.09.2024 | 15,48 | 15,54 | 14,69 | 15,07 | -2,37% | 426,00 |
| 06.09.2024 | 15,68 | 15,79 | 15,42 | 15,43 | -1,66% | - |
| 05.09.2024 | 15,76 | 15,85 | 15,63 | 15,69 | -0,35% | - |
| 04.09.2024 | 15,51 | 15,90 | 15,34 | 15,75 | 1,48% | 50,00 |
| 03.09.2024 | 16,07 | 16,08 | 15,49 | 15,52 | -3,45% | 900,00 |
| 02.09.2024 | 16,07 | 16,16 | 15,93 | 16,07 | 0,00% | - |
| 30.08.2024 | 16,37 | 16,46 | 15,99 | 16,07 | -1,83% | - |
| 29.08.2024 | 16,10 | 16,55 | 15,88 | 16,37 | 1,65% | 60,00 |
| 28.08.2024 | 16,69 | 16,72 | 15,90 | 16,11 | -3,48% | 375,00 |
| 27.08.2024 | 16,86 | 16,93 | 16,59 | 16,69 | -0,95% | - |
| 26.08.2024 | 16,68 | 16,99 | 16,50 | 16,85 | 0,87% | 975,00 |
| 23.08.2024 | 16,39 | 16,74 | 16,39 | 16,70 | 1,89% | - |
| 22.08.2024 | 16,54 | 16,58 | 16,38 | 16,39 | -0,97% | - |
| 21.08.2024 | 16,64 | 16,75 | 16,44 | 16,55 | -0,51% | 63,00 |
| 20.08.2024 | 16,87 | 16,90 | 16,54 | 16,64 | -1,36% | - |
| 19.08.2024 | 16,71 | 16,92 | 16,58 | 16,87 | 0,87% | - |
| 16.08.2024 | 16,68 | 16,91 | 16,55 | 16,72 | 0,21% | - |
| 15.08.2024 | 16,46 | 16,75 | 16,38 | 16,69 | 1,34% | 80,00 |
| 14.08.2024 | 16,28 | 16,52 | 16,22 | 16,47 | 1,17% | - |
| 13.08.2024 | 16,34 | 16,43 | 16,14 | 16,28 | -0,46% | - |
| 12.08.2024 | 16,18 | 16,55 | 16,14 | 16,35 | 1,33% | 140,00 |
| 09.08.2024 | 16,01 | 16,20 | 15,99 | 16,14 | 0,69% | - |
| 08.08.2024 | 16,39 | 16,56 | 15,72 | 16,03 | -1,96% | 433,00 |
| 07.08.2024 | 16,06 | 16,64 | 16,06 | 16,35 | 1,87% | 87,00 |
| 06.08.2024 | 15,63 | 16,29 | 15,63 | 16,05 | 2,46% | 40,00 |
| 05.08.2024 | 16,62 | 16,62 | 15,45 | 15,66 | -6,40% | 220,00 |
| 02.08.2024 | 17,30 | 17,34 | 16,65 | 16,73 | -3,71% | 70,00 |
| 01.08.2024 | 17,85 | 18,01 | 17,29 | 17,38 | -2,63% | 300,00 |
| 31.07.2024 | 17,66 | 18,07 | 17,66 | 17,85 | 1,16% | 110,00 |
| 30.07.2024 | 17,68 | 17,82 | 17,49 | 17,64 | -0,20% | - |
| 29.07.2024 | 17,54 | 17,88 | 17,44 | 17,68 | 0,88% | - |
| 26.07.2024 | 17,94 | 18,29 | 17,48 | 17,52 | -2,31% | 30,00 |
| 25.07.2024 | 17,33 | 18,07 | 17,21 | 17,94 | 3,31% | 778,00 |
| 24.07.2024 | 17,44 | 17,69 | 17,26 | 17,36 | -0,46% | - |
| 23.07.2024 | 17,69 | 17,76 | 17,41 | 17,44 | -1,39% | - |
| 22.07.2024 | 17,52 | 17,78 | 17,51 | 17,69 | 0,94% | 325,00 |
| 19.07.2024 | 17,43 | 17,78 | 17,35 | 17,52 | 0,43% | 60,00 |
| 18.07.2024 | 17,18 | 17,64 | 17,17 | 17,45 | 1,57% | - |
| 17.07.2024 | 16,98 | 17,48 | 16,86 | 17,18 | 1,18% | - |
| 16.07.2024 | 16,92 | 17,02 | 16,82 | 16,98 | 0,33% | 500,00 |
| 15.07.2024 | 17,16 | 17,28 | 16,88 | 16,92 | -1,43% | - |
| 12.07.2024 | 16,95 | 17,41 | 16,87 | 17,17 | 1,42% | 150,00 |
| 11.07.2024 | 17,28 | 17,31 | 16,81 | 16,93 | -2,03% | 600,00 |
| 10.07.2024 | 17,35 | 17,35 | 17,03 | 17,28 | -0,43% | 1.165,00 |
| 09.07.2024 | 17,30 | 17,40 | 17,21 | 17,35 | 0,29% | - |
| 08.07.2024 | 17,54 | 17,56 | 17,27 | 17,30 | -1,37% | 603,00 |
| 05.07.2024 | 17,96 | 18,02 | 17,45 | 17,54 | -2,39% | - |
| 04.07.2024 | 17,74 | 18,02 | 17,63 | 17,97 | 1,24% | - |
| 03.07.2024 | 17,58 | 17,81 | 17,55 | 17,75 | 1,02% | - |
| 02.07.2024 | 17,60 | 17,75 | 17,47 | 17,57 | -0,11% | 106,00 |
| 01.07.2024 | 17,67 | 18,04 | 17,57 | 17,59 | -0,11% | - |
| 28.06.2024 | 17,42 | 17,78 | 17,42 | 17,61 | 1,06% | 800,00 |
| 27.06.2024 | 17,14 | 17,51 | 17,12 | 17,43 | 1,81% | - |
| 26.06.2024 | 17,26 | 17,67 | 17,05 | 17,12 | -0,67% | 210,00 |
| 25.06.2024 | 17,43 | 17,54 | 17,22 | 17,23 | -1,20% | - |
| 24.06.2024 | 17,33 | 17,50 | 17,14 | 17,44 | 0,61% | 399,00 |
| 21.06.2024 | 17,35 | 17,48 | 17,23 | 17,34 | -0,06% | 4,00 |
| 20.06.2024 | 16,88 | 17,48 | 16,81 | 17,35 | 2,79% | - |
| 19.06.2024 | 16,87 | 17,27 | 16,85 | 16,88 | 0,03% | - |
| 18.06.2024 | 16,67 | 16,94 | 16,45 | 16,87 | 1,23% | 100,00 |
| 17.06.2024 | 16,58 | 16,77 | 16,27 | 16,67 | 0,69% | 250,00 |
| 14.06.2024 | 16,73 | 16,80 | 16,35 | 16,55 | -0,99% | - |
| 13.06.2024 | 16,82 | 16,98 | 16,53 | 16,72 | -0,68% | 100,00 |
| 12.06.2024 | 16,41 | 17,00 | 16,41 | 16,83 | 2,56% | 150,00 |
| 11.06.2024 | 16,63 | 16,71 | 16,30 | 16,41 | -1,29% | - |
| 10.06.2024 | 16,21 | 16,64 | 16,08 | 16,63 | 2,47% | - |
| 07.06.2024 | 16,44 | 16,48 | 16,17 | 16,23 | -1,31% | - |
| 06.06.2024 | 16,40 | 16,52 | 16,33 | 16,44 | 0,21% | - |
| 05.06.2024 | 16,04 | 16,47 | 16,04 | 16,41 | 2,28% | 300,00 |
| 04.06.2024 | 16,73 | 16,74 | 15,88 | 16,04 | -4,15% | 50,00 |
| 03.06.2024 | 17,12 | 17,43 | 16,72 | 16,74 | -2,05% | 125,00 |
| 31.05.2024 | 16,85 | 17,16 | 16,77 | 17,09 | 1,45% | - |