15,955€
1,17%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 15,87 | 16,03 | 15,70 | 15,84 | 0,41% | - |
| 30.10.2025 | 15,82 | 15,82 | 15,74 | 15,77 | 0,06% | 394,00 |
| 29.10.2025 | 15,89 | 15,89 | 15,70 | 15,76 | -3,25% | 595,00 |
| 28.10.2025 | 16,75 | 16,75 | 16,29 | 16,29 | -0,85% | 305,00 |
| 27.10.2025 | 16,84 | 16,84 | 16,43 | 16,43 | -0,67% | 5,00 |
| 24.10.2025 | 16,72 | 16,72 | 16,54 | 16,54 | -1,43% | 75,00 |
| 23.10.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,94% | - |
| 22.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,79% | - |
| 21.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,36% | - |
| 20.10.2025 | 16,45 | 16,49 | 16,45 | 16,49 | -0,48% | 28,00 |
| 17.10.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,06% | - |
| 16.10.2025 | 16,96 | 16,98 | 16,56 | 16,56 | -2,47% | 45,00 |
| 15.10.2025 | 17,30 | 17,30 | 16,98 | 16,98 | -0,64% | 28,00 |
| 14.10.2025 | 17,15 | 17,15 | 17,09 | 17,09 | -2,23% | 27,00 |
| 13.10.2025 | 17,66 | 17,66 | 17,48 | 17,48 | -2,02% | 1,00 |
| 10.10.2025 | 18,21 | 18,21 | 17,80 | 17,84 | -1,98% | 1.378,00 |
| 09.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,22% | 2.000,00 |
| 08.10.2025 | 18,17 | 18,24 | 18,13 | 18,24 | -0,33% | 29,00 |
| 07.10.2025 | 18,16 | 18,30 | 18,16 | 18,30 | 0,60% | 266,00 |
| 06.10.2025 | 18,02 | 18,19 | 18,02 | 18,19 | 1,39% | 50,00 |
| 03.10.2025 | 17,92 | 17,94 | 17,92 | 17,94 | -0,17% | 1,00 |
| 02.10.2025 | 18,02 | 18,02 | 17,97 | 17,97 | 1,53% | 30,00 |
| 01.10.2025 | 17,69 | 17,70 | 17,69 | 17,70 | -1,67% | 280,00 |
| 30.09.2025 | 18,20 | 18,21 | 18,00 | 18,00 | -0,66% | 27,00 |
| 29.09.2025 | 17,97 | 18,14 | 17,97 | 18,12 | 2,43% | 10,00 |
| 26.09.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 1,55% | - |
| 25.09.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,91% | - |
| 24.09.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 3,17% | - |
| 23.09.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,35% | - |
| 22.09.2025 | 17,22 | 17,22 | 17,10 | 17,10 | -1,67% | 1.400,00 |
| 19.09.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,29% | - |
| 18.09.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,46% | - |
| 17.09.2025 | 17,28 | 17,28 | 17,25 | 17,26 | 0,47% | 1.400,00 |
| 16.09.2025 | 17,45 | 17,45 | 17,18 | 17,18 | -1,21% | 10,00 |
| 15.09.2025 | 17,64 | 17,64 | 17,39 | 17,39 | 0,17% | 23,00 |
| 12.09.2025 | 17,59 | 17,62 | 17,36 | 17,36 | -1,36% | 385,00 |
| 11.09.2025 | 17,43 | 17,60 | 17,43 | 17,60 | 2,50% | 17,00 |
| 10.09.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 2,32% | - |
| 09.09.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,53% | - |
| 08.09.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -0,53% | - |
| 05.09.2025 | 17,11 | 17,11 | 16,96 | 16,96 | -0,93% | 1,00 |
| 04.09.2025 | 17,42 | 17,42 | 17,12 | 17,12 | -4,14% | 150,00 |
| 03.09.2025 | 17,83 | 17,86 | 17,83 | 17,86 | 1,71% | 150,00 |
| 02.09.2025 | 17,83 | 17,83 | 17,56 | 17,56 | 0,17% | 3.209,00 |
| 01.09.2025 | 17,93 | 17,93 | 17,53 | 17,53 | 0,23% | 5.173,00 |
| 29.08.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -0,63% | - |
| 28.08.2025 | 18,16 | 18,16 | 17,60 | 17,60 | -0,85% | 29,00 |
| 27.08.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,06% | - |
| 26.08.2025 | 17,36 | 17,76 | 17,36 | 17,76 | 2,36% | 3,00 |
| 25.08.2025 | 17,42 | 17,59 | 17,35 | 17,35 | 0,29% | 285,00 |
| 22.08.2025 | 17,31 | 17,39 | 17,30 | 17,30 | 1,47% | 159,00 |
| 21.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 20.08.2025 | 17,25 | 17,25 | 17,05 | 17,05 | 0,71% | 11,00 |
| 19.08.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 1,80% | - |
| 18.08.2025 | 16,60 | 16,63 | 16,60 | 16,63 | -0,54% | 200,00 |
| 15.08.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,12% | - |
| 14.08.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,24% | - |
| 13.08.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 1,02% | - |
| 12.08.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,91% | - |
| 11.08.2025 | 16,64 | 16,64 | 16,46 | 16,46 | -1,08% | 115,00 |
| 08.08.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | - |
| 07.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,84% | - |
| 06.08.2025 | 16,50 | 16,66 | 16,50 | 16,66 | 1,15% | 7,00 |
| 05.08.2025 | 16,42 | 16,47 | 16,42 | 16,47 | -0,96% | 1.179,00 |
| 04.08.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -2,41% | - |
| 01.08.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,83% | 50,00 |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,69% | - |
| 30.07.2025 | 17,14 | 17,19 | 17,14 | 17,19 | 0,41% | 14,00 |
| 29.07.2025 | 16,88 | 17,12 | 16,88 | 17,12 | 0,35% | 2,00 |
| 28.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,31% | - |
| 25.07.2025 | 17,31 | 17,31 | 16,84 | 16,84 | -5,29% | 230,00 |
| 24.07.2025 | 16,99 | 17,78 | 16,99 | 17,78 | 5,27% | 25,00 |
| 23.07.2025 | 16,98 | 16,98 | 16,89 | 16,89 | 0,18% | 20,00 |
| 22.07.2025 | 16,74 | 16,86 | 16,74 | 16,86 | 0,18% | 250,00 |
| 21.07.2025 | 16,87 | 16,87 | 16,83 | 16,83 | 0,84% | 12,00 |
| 18.07.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 1,95% | - |
| 17.07.2025 | 16,44 | 16,44 | 16,37 | 16,37 | -0,61% | 106,00 |
| 16.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,66% | - |
| 15.07.2025 | 16,79 | 16,79 | 16,58 | 16,58 | 0,48% | 25,00 |
| 14.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 11.07.2025 | 16,73 | 16,73 | 16,60 | 16,60 | -1,19% | 400,00 |
| 10.07.2025 | 16,76 | 16,80 | 16,76 | 16,80 | 0,24% | 10,00 |
| 09.07.2025 | 16,60 | 16,81 | 16,60 | 16,76 | 1,76% | 26,00 |
| 08.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,78% | - |
| 07.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,12% | - |
| 04.07.2025 | 16,60 | 16,60 | 16,58 | 16,58 | -0,42% | 25,00 |
| 03.07.2025 | 16,23 | 16,65 | 16,23 | 16,65 | 2,46% | 150,00 |
| 02.07.2025 | 15,93 | 16,25 | 15,93 | 16,25 | 0,93% | 10,00 |
| 01.07.2025 | 15,95 | 16,10 | 15,95 | 16,10 | 1,45% | 7.850,00 |
| 30.06.2025 | 15,81 | 15,94 | 15,81 | 15,87 | 0,83% | 1.591,00 |
| 27.06.2025 | 15,68 | 15,74 | 15,68 | 15,74 | -0,06% | 100,00 |
| 26.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,38% | - |
| 25.06.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,69% | - |
| 24.06.2025 | 16,17 | 16,17 | 15,68 | 15,92 | -1,00% | 2.300,00 |
| 23.06.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -3,83% | - |
| 20.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 2,14% | - |
| 19.06.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -1,98% | - |
| 18.06.2025 | 16,69 | 16,70 | 16,69 | 16,70 | 3,21% | 10,00 |
| 17.06.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,49% | - |
| 16.06.2025 | 16,37 | 16,37 | 16,26 | 16,26 | -2,11% | 7,00 |