2,573€
2,69%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 02.05.2024 | 2,54 | 2,54 | 2,51 | 2,51 | -2,53% | 415,00 |
| 30.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 2,80% | - |
| 29.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 26.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,05% | - |
| 25.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,37% | - |
| 24.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,23% | - |
| 23.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 22.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 19.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,00% | - |
| 18.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,59% | - |
| 17.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 16.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,46% | - |
| 15.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 12.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,18% | - |
| 11.04.2024 | 2,73 | 2,78 | 2,73 | 2,78 | 2,02% | - |
| 10.04.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -2,33% | 150,00 |
| 09.04.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 2,96% | - |
| 08.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 3,05% | - |
| 05.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,69% | - |
| 04.04.2024 | 2,61 | 2,67 | 2,61 | 2,67 | 3,69% | 900,00 |
| 03.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | - |
| 02.04.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,57% | - |
| 28.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 27.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,32% | - |
| 26.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 25.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | - |
| 22.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,75% | - |
| 21.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,58% | - |
| 20.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,81% | - |
| 19.03.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 18.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 15.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,79% | 650,00 |
| 14.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,49% | - |
| 13.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -3,33% | - |
| 12.03.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 1,12% | 25,00 |
| 11.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 08.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 07.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 06.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,12% | - |
| 05.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 04.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 01.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 6,91% | - |
| 29.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | - |
| 28.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 27.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 26.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 23.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,62% | - |
| 21.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 20.02.2024 | 2,45 | 2,45 | 2,42 | 2,42 | -3,59% | 2.390,00 |
| 19.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,20% | - |
| 16.02.2024 | 2,47 | 2,50 | 2,47 | 2,50 | 2,25% | 1.000,00 |
| 15.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 3,38% | 20,00 |
| 14.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,87% | - |
| 13.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | - |
| 12.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,02% | - |
| 09.02.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 1,03% | 4.000,00 |
| 08.02.2024 | 2,47 | 2,47 | 2,43 | 2,43 | -1,62% | 400,00 |
| 07.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 06.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,00% | 1.150,00 |
| 05.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 02.02.2024 | 2,59 | 2,59 | 2,51 | 2,51 | -1,57% | 956,00 |
| 01.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 31.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,12% | 260,00 |
| 30.01.2024 | 2,61 | 2,61 | 2,60 | 2,60 | -0,76% | 750,00 |
| 29.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,19% | - |
| 26.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | - |
| 25.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 24.01.2024 | 2,62 | 2,62 | 2,61 | 2,61 | -0,19% | 500,00 |
| 23.01.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -0,38% | 200,00 |
| 22.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -3,31% | - |
| 19.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 18.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,57% | - |
| 17.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,76% | - |
| 16.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,77% | - |
| 15.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,31% | - |
| 12.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,11% | - |
| 11.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,19% | - |
| 10.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 09.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,85% | - |
| 08.01.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 05.01.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 2,37% | - |
| 04.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 03.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,64% | - |
| 02.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 2,12% | 365,00 |
| 29.12.2023 | 2,83 | 2,83 | 2,83 | 2,83 | -0,88% | - |
| 28.12.2023 | 2,85 | 2,85 | 2,85 | 2,85 | 1,79% | - |
| 27.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 1,27% | - |
| 22.12.2023 | 2,77 | 2,77 | 2,77 | 2,77 | -1,60% | - |
| 21.12.2023 | 2,81 | 2,81 | 2,81 | 2,81 | -3,27% | - |
| 20.12.2023 | 2,88 | 2,91 | 2,88 | 2,91 | 1,04% | 500,00 |
| 19.12.2023 | 2,85 | 2,89 | 2,85 | 2,88 | 3,05% | 1.900,00 |
| 18.12.2023 | 2,79 | 2,79 | 2,79 | 2,79 | 1,45% | - |
| 15.12.2023 | 2,75 | 2,75 | 2,75 | 2,75 | 4,36% | - |
| 14.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 13.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 0,98% | - |
| 12.12.2023 | 2,57 | 2,57 | 2,55 | 2,55 | -2,11% | 1.500,00 |
| 11.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 1,96% | - |
| 08.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | - |