22,680€
1,70%
Echtzeit-Aktienkurs SUBSEA 7 S.A. DL 2
Bid:
Ask:
Aktienkurse zur SUBSEA 7 S.A. DL 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,25 | 22,77 | 22,25 | 22,69 | 1,75% | 1,00 |
| 13.02.2026 | 22,38 | 22,51 | 21,81 | 22,30 | -0,76% | - |
| 12.02.2026 | 22,26 | 22,77 | 22,17 | 22,47 | 1,17% | 1.401,00 |
| 11.02.2026 | 22,05 | 22,35 | 21,96 | 22,21 | 0,73% | 200,00 |
| 10.02.2026 | 22,05 | 22,31 | 21,87 | 22,05 | 1,01% | - |
| 09.02.2026 | 21,59 | 21,89 | 21,21 | 21,83 | 4,50% | 3.909,00 |
| 06.02.2026 | 20,85 | 21,29 | 20,79 | 20,89 | -0,10% | 2,00 |
| 05.02.2026 | 21,23 | 21,27 | 20,52 | 20,91 | -2,06% | 1.034,00 |
| 04.02.2026 | 21,43 | 21,87 | 21,31 | 21,35 | -0,51% | - |
| 03.02.2026 | 21,71 | 21,79 | 21,28 | 21,46 | -0,97% | 1,00 |
| 02.02.2026 | 21,31 | 21,70 | 20,86 | 21,67 | 1,26% | 1.802,00 |
| 30.01.2026 | 21,34 | 21,55 | 21,05 | 21,40 | 0,90% | 256,00 |
| 29.01.2026 | 20,93 | 21,69 | 20,91 | 21,21 | 1,34% | 647,00 |
| 28.01.2026 | 20,59 | 21,17 | 20,57 | 20,93 | 2,55% | 2,00 |
| 27.01.2026 | 20,41 | 20,51 | 20,25 | 20,41 | 0,10% | - |
| 26.01.2026 | 20,43 | 20,74 | 20,27 | 20,39 | -0,20% | - |
| 23.01.2026 | 19,62 | 20,55 | 19,58 | 20,43 | 4,53% | 50,00 |
| 22.01.2026 | 19,61 | 20,07 | 19,48 | 19,55 | -0,41% | 2.953,00 |
| 21.01.2026 | 18,92 | 19,72 | 18,92 | 19,63 | 4,00% | 3,00 |
| 20.01.2026 | 18,62 | 19,02 | 18,40 | 18,87 | 1,32% | 1,00 |
| 19.01.2026 | 18,96 | 19,07 | 18,60 | 18,63 | -2,33% | - |
| 16.01.2026 | 18,76 | 19,08 | 18,66 | 19,07 | 1,71% | - |
| 15.01.2026 | 18,87 | 18,98 | 18,71 | 18,75 | -0,48% | 449,00 |
| 14.01.2026 | 18,65 | 18,96 | 18,63 | 18,84 | 1,10% | - |
| 13.01.2026 | 18,13 | 18,87 | 18,11 | 18,64 | 2,96% | 1,00 |
| 12.01.2026 | 18,05 | 18,12 | 17,86 | 18,10 | 0,19% | - |
| 09.01.2026 | 17,86 | 18,13 | 17,75 | 18,07 | 1,63% | 4.335,00 |
| 08.01.2026 | 17,87 | 17,87 | 17,56 | 17,78 | -0,53% | - |
| 07.01.2026 | 18,48 | 18,48 | 17,63 | 17,87 | -3,30% | 302,00 |
| 06.01.2026 | 17,78 | 18,52 | 17,76 | 18,48 | 4,05% | - |
| 05.01.2026 | 17,70 | 18,31 | 17,70 | 17,76 | 0,28% | 500,00 |
| 02.01.2026 | 17,13 | 17,72 | 17,13 | 17,71 | 3,72% | 50,00 |
| 30.12.2025 | 16,99 | 17,18 | 16,97 | 17,08 | 0,53% | - |
| 29.12.2025 | 17,28 | 17,55 | 16,91 | 16,99 | -1,62% | - |
| 23.12.2025 | 17,32 | 17,35 | 17,09 | 17,27 | -0,29% | - |
| 22.12.2025 | 16,69 | 17,33 | 16,69 | 17,32 | 3,53% | 1,00 |
| 19.12.2025 | 16,28 | 16,80 | 16,26 | 16,73 | 2,89% | 5,00 |
| 18.12.2025 | 16,07 | 16,35 | 16,07 | 16,26 | 1,12% | - |
| 17.12.2025 | 16,20 | 16,52 | 16,06 | 16,08 | -0,74% | 1,00 |
| 16.12.2025 | 16,40 | 16,43 | 16,11 | 16,20 | -1,52% | 100,00 |
| 15.12.2025 | 16,52 | 16,59 | 16,37 | 16,45 | -0,60% | - |
| 12.12.2025 | 16,77 | 16,83 | 16,42 | 16,55 | -0,12% | - |
| 11.12.2025 | 16,79 | 16,79 | 16,53 | 16,57 | -1,37% | - |
| 10.12.2025 | 17,01 | 17,03 | 16,53 | 16,80 | -0,83% | 1,00 |
| 09.12.2025 | 17,11 | 17,27 | 16,93 | 16,94 | -0,91% | 400,00 |
| 08.12.2025 | 16,85 | 17,15 | 16,83 | 17,09 | 1,42% | 2,00 |
| 05.12.2025 | 16,72 | 17,06 | 16,71 | 16,85 | 0,93% | 1,00 |
| 04.12.2025 | 16,43 | 16,81 | 16,37 | 16,70 | 1,83% | 2,00 |
| 03.12.2025 | 16,06 | 16,41 | 16,03 | 16,40 | 2,05% | 1,00 |
| 02.12.2025 | 16,50 | 16,52 | 15,96 | 16,07 | -2,67% | 200,00 |
| 01.12.2025 | 16,53 | 16,67 | 16,27 | 16,51 | -0,45% | 200,00 |
| 28.11.2025 | 16,36 | 16,66 | 16,34 | 16,58 | 1,31% | 1,00 |
| 27.11.2025 | 16,59 | 16,64 | 16,34 | 16,37 | -1,39% | - |
| 26.11.2025 | 16,86 | 16,97 | 16,48 | 16,60 | -1,48% | - |
| 25.11.2025 | 16,27 | 16,90 | 16,24 | 16,85 | 3,44% | 2,00 |
| 24.11.2025 | 16,21 | 16,43 | 15,89 | 16,29 | 1,12% | - |
| 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% | - |