27,990€
-1,10%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,51 | 28,84 | 27,92 | 28,05 | -0,88% | 241,00 |
| 28.05.2026 | 27,43 | 28,65 | 27,25 | 28,30 | 2,57% | 2.147,00 |
| 27.05.2026 | 29,35 | 29,38 | 27,46 | 27,59 | -5,93% | 1.721,00 |
| 26.05.2026 | 28,46 | 29,57 | 28,23 | 29,33 | 2,91% | 671,00 |
| 25.05.2026 | 28,93 | 29,15 | 28,27 | 28,50 | -1,42% | 2.002,00 |
| 22.05.2026 | 30,78 | 30,88 | 28,67 | 28,91 | -5,92% | 3.832,00 |
| 21.05.2026 | 30,45 | 30,74 | 29,41 | 30,73 | 0,92% | 3.850,00 |
| 20.05.2026 | 30,47 | 30,63 | 29,83 | 30,45 | -3,79% | 251,00 |
| 19.05.2026 | 32,24 | 32,26 | 31,64 | 31,65 | -1,31% | - |
| 18.05.2026 | 31,75 | 32,63 | 31,57 | 32,07 | 0,63% | 1.827,00 |
| 15.05.2026 | 31,44 | 32,01 | 30,65 | 31,87 | 0,95% | 1,00 |
| 14.05.2026 | 31,07 | 31,69 | 30,34 | 31,57 | 1,67% | 18,00 |
| 13.05.2026 | 29,95 | 31,09 | 29,70 | 31,05 | 3,81% | 2.517,00 |
| 12.05.2026 | 29,29 | 29,93 | 29,15 | 29,91 | 1,70% | 2,00 |
| 11.05.2026 | 28,20 | 29,46 | 28,10 | 29,41 | 5,22% | 52,00 |
| 08.05.2026 | 28,18 | 29,05 | 27,89 | 27,95 | -0,82% | 1,00 |
| 07.05.2026 | 30,35 | 30,42 | 28,14 | 28,18 | -6,94% | 302,00 |
| 06.05.2026 | 30,75 | 31,27 | 29,29 | 30,28 | -1,53% | 182,00 |
| 05.05.2026 | 30,34 | 30,79 | 30,33 | 30,75 | 1,49% | 1,00 |
| 04.05.2026 | 30,57 | 30,87 | 30,07 | 30,30 | -0,95% | 550,00 |
| 30.04.2026 | 30,24 | 31,15 | 29,57 | 30,59 | 2,86% | 890,00 |
| 29.04.2026 | 30,45 | 30,68 | 29,68 | 29,74 | -1,72% | - |
| 28.04.2026 | 29,80 | 30,67 | 29,67 | 30,26 | 1,68% | 2,00 |
| 27.04.2026 | 29,09 | 30,27 | 28,56 | 29,76 | 1,78% | 206,00 |
| 24.04.2026 | 28,15 | 29,39 | 28,15 | 29,24 | 3,84% | 186,00 |
| 23.04.2026 | 28,59 | 28,61 | 27,77 | 28,16 | -1,16% | 626,00 |
| 22.04.2026 | 26,39 | 28,70 | 26,39 | 28,49 | 7,59% | 202,00 |
| 21.04.2026 | 26,99 | 27,11 | 26,31 | 26,48 | -1,30% | 1,00 |
| 20.04.2026 | 25,90 | 26,85 | 25,63 | 26,83 | 4,11% | 19,00 |
| 17.04.2026 | 27,27 | 27,53 | 25,60 | 25,77 | -5,40% | 101,00 |
| 16.04.2026 | 27,54 | 27,89 | 27,11 | 27,24 | -0,87% | 2.001,00 |
| 15.04.2026 | 28,08 | 28,08 | 27,40 | 27,48 | -2,24% | 2,00 |
| 14.04.2026 | 28,22 | 28,41 | 27,76 | 28,11 | -0,74% | 5,00 |
| 13.04.2026 | 27,83 | 28,48 | 27,38 | 28,32 | 1,80% | 1,00 |
| 10.04.2026 | 28,48 | 28,63 | 27,11 | 27,82 | -2,59% | 583,00 |
| 09.04.2026 | 27,03 | 28,64 | 26,84 | 28,56 | 6,85% | 1.225,00 |
| 08.04.2026 | 27,70 | 28,37 | 25,93 | 26,73 | -1,11% | 2.101,00 |
| 07.04.2026 | 26,56 | 27,35 | 26,01 | 27,03 | 3,52% | 254,00 |
| 02.04.2026 | 26,40 | 26,57 | 25,93 | 26,11 | 0,31% | 727,00 |
| 01.04.2026 | 27,32 | 27,99 | 25,97 | 26,03 | -4,09% | 552,00 |
| 31.03.2026 | 26,07 | 27,25 | 25,78 | 27,14 | 4,38% | 43,00 |
| 30.03.2026 | 24,75 | 26,23 | 24,73 | 26,00 | 4,80% | 401,00 |
| 27.03.2026 | 25,11 | 25,50 | 24,75 | 24,81 | -1,35% | 15,00 |
| 26.03.2026 | 24,05 | 25,41 | 23,92 | 25,15 | 4,14% | 10,00 |
| 25.03.2026 | 24,15 | 24,30 | 23,69 | 24,15 | 0,33% | 202,00 |
| 24.03.2026 | 22,78 | 24,08 | 22,76 | 24,07 | 4,33% | 2,00 |
| 23.03.2026 | 22,73 | 23,55 | 22,21 | 23,07 | 1,14% | 502,00 |
| 20.03.2026 | 23,31 | 23,73 | 22,77 | 22,81 | -2,23% | 1.446,00 |
| 19.03.2026 | 23,07 | 23,63 | 22,87 | 23,33 | 1,39% | - |
| 18.03.2026 | 23,30 | 23,43 | 22,99 | 23,01 | -0,56% | 2,00 |
| 17.03.2026 | 23,07 | 23,45 | 22,89 | 23,14 | -0,22% | - |
| 16.03.2026 | 23,20 | 23,34 | 22,61 | 23,19 | 0,69% | 120,00 |
| 13.03.2026 | 22,58 | 23,17 | 22,41 | 23,03 | 1,90% | 1.866,00 |
| 12.03.2026 | 23,03 | 23,03 | 22,25 | 22,60 | -2,08% | - |
| 11.03.2026 | 23,34 | 23,44 | 22,75 | 23,08 | -1,07% | - |
| 10.03.2026 | 23,78 | 23,94 | 23,22 | 23,33 | -2,06% | 2.843,00 |
| 09.03.2026 | 22,31 | 23,94 | 21,55 | 23,82 | 6,01% | - |
| 06.03.2026 | 22,23 | 22,80 | 21,94 | 22,47 | 0,90% | 21,00 |
| 05.03.2026 | 22,57 | 22,81 | 22,21 | 22,27 | -1,07% | 2,00 |
| 04.03.2026 | 22,13 | 22,69 | 21,78 | 22,51 | 3,40% | 2,00 |
| 03.03.2026 | 23,65 | 23,66 | 21,25 | 21,77 | -8,41% | 164,00 |
| 02.03.2026 | 24,70 | 26,23 | 23,41 | 23,77 | -2,46% | 707,00 |
| 27.02.2026 | 23,28 | 24,50 | 23,28 | 24,37 | 3,57% | 302,00 |
| 26.02.2026 | 23,23 | 23,84 | 23,09 | 23,53 | 0,64% | 2,00 |
| 25.02.2026 | 22,85 | 23,57 | 22,85 | 23,38 | 1,96% | 1,00 |
| 24.02.2026 | 22,87 | 23,35 | 22,67 | 22,93 | 0,79% | 304,00 |
| 23.02.2026 | 23,36 | 23,36 | 22,69 | 22,75 | -2,44% | 601,00 |
| 20.02.2026 | 23,43 | 23,51 | 23,11 | 23,32 | -0,30% | - |
| 19.02.2026 | 23,29 | 23,67 | 23,21 | 23,39 | 0,60% | 1,00 |
| 18.02.2026 | 22,83 | 23,51 | 22,80 | 23,25 | 2,29% | 320,00 |
| 17.02.2026 | 22,68 | 23,03 | 22,50 | 22,73 | 0,18% | 2,00 |
| 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 |