30,200€
-2,89%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 31,05 | 31,44 | 29,91 | 30,13 | -3,12% | 7,00 |
| 01.09.2026 | 31,63 | 31,87 | 31,08 | 31,10 | -1,58% | 1,00 |
| 31.08.2026 | 30,57 | 31,87 | 30,57 | 31,60 | 3,10% | 2,00 |
| 28.08.2026 | 31,12 | 31,36 | 30,62 | 30,65 | -1,00% | - |
| 27.08.2026 | 30,87 | 31,33 | 30,86 | 30,96 | 0,52% | 500,00 |
| 26.08.2026 | 31,05 | 31,05 | 30,37 | 30,80 | -0,71% | - |
| 25.08.2026 | 31,04 | 31,39 | 30,85 | 31,02 | -1,05% | 1,00 |
| 24.08.2026 | 31,11 | 31,67 | 31,05 | 31,35 | 0,55% | 331,00 |
| 21.08.2026 | 31,24 | 31,41 | 30,85 | 31,18 | 0,13% | - |
| 20.08.2026 | 31,18 | 31,71 | 30,95 | 31,14 | -0,51% | - |
| 19.08.2026 | 31,72 | 31,89 | 31,18 | 31,30 | -1,73% | - |
| 18.08.2026 | 31,58 | 32,36 | 31,41 | 31,85 | 0,35% | 301,00 |
| 17.08.2026 | 31,73 | 31,90 | 31,50 | 31,74 | 0,00% | 80,00 |
| 14.08.2026 | 30,86 | 31,92 | 30,82 | 31,74 | 2,35% | 409,00 |
| 13.08.2026 | 30,73 | 31,08 | 30,59 | 31,01 | 1,31% | - |
| 12.08.2026 | 30,47 | 30,89 | 30,47 | 30,61 | 0,33% | 600,00 |
| 11.08.2026 | 30,61 | 30,84 | 30,23 | 30,51 | 0,00% | - |
| 10.08.2026 | 30,01 | 30,61 | 29,83 | 30,51 | 1,70% | 1,00 |
| 07.08.2026 | 30,33 | 30,33 | 29,84 | 30,00 | -0,99% | - |
| 06.08.2026 | 29,98 | 30,40 | 29,43 | 30,30 | 0,97% | - |
| 05.08.2026 | 30,13 | 30,43 | 29,83 | 30,01 | 0,60% | 626,00 |
| 04.08.2026 | 29,92 | 30,34 | 29,41 | 29,83 | 0,37% | - |
| 03.08.2026 | 29,13 | 29,89 | 28,53 | 29,72 | 1,85% | 293,00 |
| 31.07.2026 | 28,57 | 29,32 | 28,43 | 29,18 | 2,28% | 650,00 |
| 30.07.2026 | 27,53 | 28,78 | 27,28 | 28,53 | 3,03% | 1,00 |
| 29.07.2026 | 27,83 | 27,91 | 27,13 | 27,69 | -0,57% | 508,00 |
| 28.07.2026 | 29,56 | 29,56 | 27,15 | 27,85 | -5,88% | 2.958,00 |
| 27.07.2026 | 30,20 | 30,80 | 29,45 | 29,59 | -2,12% | 1.001,00 |
| 24.07.2026 | 30,27 | 30,33 | 29,39 | 30,23 | 0,20% | - |
| 23.07.2026 | 30,56 | 31,35 | 29,81 | 30,17 | -1,57% | 210,00 |
| 22.07.2026 | 29,58 | 30,67 | 29,43 | 30,65 | 3,51% | 42,00 |
| 21.07.2026 | 28,97 | 29,63 | 28,97 | 29,61 | 2,17% | 951,00 |
| 20.07.2026 | 29,20 | 29,32 | 28,84 | 28,98 | 1,79% | - |
| 17.07.2026 | 28,94 | 29,38 | 28,43 | 28,47 | -2,93% | - |
| 16.07.2026 | 29,75 | 29,85 | 28,83 | 29,33 | -1,35% | 17,00 |
| 15.07.2026 | 29,68 | 29,85 | 29,15 | 29,73 | 0,27% | - |
| 14.07.2026 | 30,25 | 30,25 | 29,31 | 29,65 | -1,20% | 1,00 |
| 13.07.2026 | 29,86 | 30,39 | 29,12 | 30,01 | 0,91% | 8,00 |
| 10.07.2026 | 30,62 | 30,74 | 29,63 | 29,74 | -2,91% | 1,00 |
| 09.07.2026 | 31,64 | 31,78 | 30,28 | 30,63 | -2,85% | 4,00 |
| 08.07.2026 | 30,53 | 31,54 | 30,48 | 31,53 | 3,75% | - |
| 07.07.2026 | 30,05 | 31,23 | 29,94 | 30,39 | 0,30% | 4,00 |
| 06.07.2026 | 29,98 | 30,34 | 29,54 | 30,30 | 1,03% | - |
| 03.07.2026 | 30,00 | 30,14 | 29,26 | 29,99 | 0,20% | - |
| 02.07.2026 | 30,09 | 30,48 | 28,87 | 29,93 | -0,66% | 5,00 |
| 01.07.2026 | 29,86 | 30,19 | 29,67 | 30,13 | 0,47% | - |
| 30.06.2026 | 28,85 | 30,34 | 28,81 | 29,99 | 4,13% | - |
| 29.06.2026 | 28,88 | 29,68 | 28,55 | 28,80 | 0,38% | - |
| 26.06.2026 | 29,50 | 29,99 | 28,62 | 28,69 | -2,58% | - |
| 25.06.2026 | 30,18 | 30,48 | 29,25 | 29,45 | -3,09% | - |
| 24.06.2026 | 30,67 | 32,06 | 30,38 | 30,39 | -1,04% | 2,00 |
| 23.06.2026 | 29,70 | 31,36 | 29,69 | 30,71 | 0,66% | 4,00 |
| 22.06.2026 | 30,76 | 31,11 | 30,17 | 30,51 | -1,04% | 2,00 |
| 19.06.2026 | 29,72 | 30,93 | 29,47 | 30,83 | 3,46% | - |
| 18.06.2026 | 31,80 | 31,91 | 29,57 | 29,80 | -6,20% | 56,00 |
| 17.06.2026 | 30,86 | 32,12 | 30,76 | 31,77 | 1,86% | - |
| 16.06.2026 | 32,05 | 32,28 | 30,97 | 31,19 | -2,01% | - |
| 15.06.2026 | 31,96 | 32,41 | 30,34 | 31,83 | 0,89% | 600,00 |
| 12.06.2026 | 31,75 | 31,75 | 30,68 | 31,55 | 0,80% | - |
| 11.06.2026 | 29,90 | 31,54 | 29,86 | 31,30 | 4,37% | 34,00 |
| 10.06.2026 | 29,89 | 30,53 | 29,87 | 29,99 | -0,10% | - |
| 09.06.2026 | 30,56 | 30,98 | 29,65 | 30,02 | -1,67% | 697,00 |
| 08.06.2026 | 30,33 | 30,97 | 30,20 | 30,53 | 1,19% | 2,00 |
| 05.06.2026 | 29,20 | 31,07 | 29,15 | 30,17 | 2,90% | 835,00 |
| 04.06.2026 | 29,55 | 29,73 | 28,93 | 29,32 | -1,15% | - |
| 03.06.2026 | 29,61 | 29,90 | 29,47 | 29,66 | -0,40% | 2,00 |
| 02.06.2026 | 29,13 | 30,29 | 28,56 | 29,78 | 3,44% | 2.261,00 |
| 01.06.2026 | 28,14 | 28,91 | 28,10 | 28,79 | 2,64% | - |
| 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 |