1,911€
6,28%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,83 | 1,97 | 1,83 | 1,91 | 6,28% | - |
| 24.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | - |
| 23.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,58% | - |
| 22.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,50% | - |
| 17.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,66% | - |
| 16.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,31% | - |
| 15.04.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 3,77% | 500,00 |
| 14.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,12% | - |
| 11.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,53% | - |
| 10.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,14% | - |
| 09.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,21% | - |
| 08.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,99% | - |
| 07.04.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -13,78% | 500,00 |
| 04.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,95% | - |
| 03.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,74% | - |
| 02.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,25% | - |
| 01.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,72% | - |
| 31.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 28.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,26% | - |
| 27.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,24% | - |
| 26.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,87% | - |
| 25.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,84% | - |
| 24.03.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 0,50% | 712,00 |
| 21.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,67% | - |
| 20.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,92% | - |
| 19.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,81% | - |
| 18.03.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,10% | 1.400,00 |
| 17.03.2025 | 1,90 | 1,99 | 1,90 | 1,99 | 3,65% | 350,00 |
| 14.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,56% | - |
| 13.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,22% | - |
| 12.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,04% | - |
| 11.03.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 2,36% | 200,00 |
| 10.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 9,53% | - |
| 07.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,52% | - |
| 06.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,23% | 1.400,00 |
| 05.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,76% | - |
| 04.03.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -2,68% | 6.000,00 |
| 03.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,61% | - |
| 28.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,44% | - |
| 27.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,50% | - |
| 26.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,53% | - |
| 25.02.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,70% | - |
| 24.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,10% | - |
| 21.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,48% | - |
| 20.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,73% | - |
| 19.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,44% | - |
| 18.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,18% | - |
| 17.02.2025 | 2,10 | 2,11 | 2,10 | 2,11 | -2,99% | 275,00 |
| 14.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | - |
| 13.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,14% | - |
| 12.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | - |
| 11.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | - |
| 10.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,14% | - |
| 07.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,01% | - |
| 06.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,36% | - |
| 05.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,61% | - |
| 04.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,46% | - |
| 03.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,92% | - |
| 31.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,14% | - |
| 30.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,57% | - |
| 29.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 28.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,23% | - |
| 27.01.2025 | 2,12 | 2,20 | 2,12 | 2,20 | -1,57% | 2.724,00 |
| 24.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,22% | - |
| 23.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,68% | - |
| 22.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | - |
| 21.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,91% | - |
| 20.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,43% | - |
| 17.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,57% | - |
| 16.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 3,25% | - |
| 15.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 14.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,15% | - |
| 13.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 10.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,22% | - |
| 09.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 08.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,51% | - |
| 07.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,70% | - |
| 06.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | 500,00 |
| 03.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 02.01.2025 | 2,33 | 2,35 | 2,33 | 2,34 | 1,52% | 9.000,00 |
| 30.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,22% | - |
| 27.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,13% | - |
| 23.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,30% | - |
| 20.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,99% | - |
| 19.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,56% | - |
| 18.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -9,31% | - |
| 17.12.2024 | 2,23 | 2,47 | 2,23 | 2,47 | 13,56% | 10.400,00 |
| 16.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | - |
| 13.12.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 3,80% | - |
| 12.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,20% | - |
| 11.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 10.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,48% | - |
| 09.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -2,40% | - |
| 06.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,12% | - |
| 05.12.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 3,91% | - |
| 04.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,45% | - |
| 03.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 02.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 29.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,71% | - |
| 28.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | - |