30,220€
-3,05%
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 | 31,13 | 31,43 | 29,91 | 30,16 | -3,24% | - |
| 01.09.2026 | 31,66 | 31,86 | 31,09 | 31,17 | -1,80% | - |
| 31.08.2026 | 30,74 | 31,87 | 30,74 | 31,74 | 3,35% | - |
| 28.08.2026 | 31,14 | 31,40 | 30,65 | 30,71 | -0,71% | - |
| 27.08.2026 | 30,88 | 31,33 | 30,85 | 30,93 | 0,68% | - |
| 26.08.2026 | 31,00 | 31,00 | 30,37 | 30,72 | -1,06% | - |
| 25.08.2026 | 31,08 | 31,39 | 30,85 | 31,05 | -0,96% | - |
| 24.08.2026 | 31,02 | 31,67 | 31,02 | 31,35 | 0,58% | - |
| 21.08.2026 | 31,28 | 31,41 | 30,85 | 31,17 | -0,13% | - |
| 20.08.2026 | 31,12 | 31,72 | 30,96 | 31,21 | -0,48% | - |
| 19.08.2026 | 31,79 | 31,94 | 31,19 | 31,36 | -1,41% | - |
| 18.08.2026 | 31,76 | 32,36 | 31,41 | 31,81 | 0,22% | - |
| 17.08.2026 | 31,80 | 31,89 | 31,47 | 31,74 | 0,41% | - |
| 14.08.2026 | 30,92 | 31,92 | 30,92 | 31,61 | 2,26% | - |
| 13.08.2026 | 30,70 | 31,06 | 30,59 | 30,91 | 1,11% | - |
| 12.08.2026 | 30,54 | 30,89 | 30,47 | 30,57 | 0,30% | - |
| 11.08.2026 | 30,52 | 30,84 | 30,23 | 30,48 | -0,36% | - |
| 10.08.2026 | 30,01 | 30,61 | 29,83 | 30,59 | 2,21% | - |
| 07.08.2026 | 30,18 | 30,19 | 29,85 | 29,93 | -1,29% | - |
| 06.08.2026 | 30,07 | 30,39 | 29,43 | 30,32 | 1,17% | - |
| 05.08.2026 | 30,08 | 30,42 | 29,83 | 29,97 | 0,50% | - |
| 04.08.2026 | 30,10 | 30,33 | 29,41 | 29,82 | 0,40% | - |
| 03.08.2026 | 29,40 | 29,73 | 28,53 | 29,70 | 1,92% | - |
| 31.07.2026 | 28,49 | 29,18 | 28,47 | 29,14 | 2,53% | - |
| 30.07.2026 | 28,55 | 28,59 | 27,46 | 28,42 | 2,78% | - |
| 29.07.2026 | 27,89 | 27,89 | 27,13 | 27,65 | -0,22% | - |
| 28.07.2026 | 29,28 | 29,28 | 27,17 | 27,71 | -6,23% | - |
| 27.07.2026 | 30,40 | 30,40 | 29,45 | 29,55 | -2,06% | - |
| 24.07.2026 | 30,12 | 30,27 | 29,33 | 30,17 | 0,07% | - |
| 23.07.2026 | 30,79 | 30,79 | 29,81 | 30,15 | -1,53% | - |
| 22.07.2026 | 29,45 | 30,65 | 29,45 | 30,62 | 3,45% | - |
| 21.07.2026 | 29,09 | 29,60 | 29,01 | 29,60 | 1,34% | - |
| 20.07.2026 | 28,99 | 29,31 | 28,85 | 29,21 | 1,88% | - |
| 17.07.2026 | 29,32 | 29,32 | 28,33 | 28,67 | -2,02% | - |
| 16.07.2026 | 29,77 | 29,82 | 28,83 | 29,26 | -1,42% | - |
| 15.07.2026 | 29,83 | 29,83 | 29,15 | 29,68 | -0,84% | - |
| 14.07.2026 | 30,15 | 30,24 | 29,31 | 29,93 | -0,27% | - |
| 13.07.2026 | 29,95 | 30,38 | 29,45 | 30,01 | 1,08% | - |
| 10.07.2026 | 30,69 | 30,74 | 29,69 | 29,69 | -3,16% | - |
| 09.07.2026 | 31,66 | 31,66 | 30,28 | 30,66 | -1,76% | - |
| 08.07.2026 | 30,73 | 31,34 | 30,61 | 31,21 | 2,43% | - |
| 07.07.2026 | 30,22 | 31,23 | 29,94 | 30,47 | 1,63% | - |
| 06.07.2026 | 30,00 | 30,33 | 29,54 | 29,98 | 0,23% | - |
| 03.07.2026 | 29,96 | 30,14 | 29,25 | 29,91 | 0,47% | - |
| 02.07.2026 | 29,95 | 30,14 | 28,91 | 29,77 | -1,26% | - |
| 01.07.2026 | 29,90 | 30,15 | 29,67 | 30,15 | 0,80% | - |
| 30.06.2026 | 28,91 | 30,35 | 28,87 | 29,91 | 3,60% | - |
| 29.06.2026 | 28,60 | 29,67 | 28,60 | 28,87 | 0,59% | - |
| 26.06.2026 | 29,34 | 29,99 | 28,63 | 28,70 | -2,58% | - |
| 25.06.2026 | 30,48 | 30,48 | 29,26 | 29,46 | -2,61% | - |
| 24.06.2026 | 30,48 | 32,06 | 29,91 | 30,25 | -1,53% | - |
| 23.06.2026 | 29,70 | 31,37 | 29,70 | 30,72 | 2,23% | - |
| 22.06.2026 | 30,93 | 31,12 | 29,90 | 30,05 | -2,34% | - |
| 19.06.2026 | 29,73 | 30,93 | 29,73 | 30,77 | 3,39% | - |