1,873€
1,68%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,90 | 1,91 | 1,87 | 1,87 | 1,57% | - |
| 13.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,15% | - |
| 12.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,17% | - |
| 11.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,79% | - |
| 10.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,05% | - |
| 09.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,81% | - |
| 06.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,95% | - |
| 05.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,43% | - |
| 04.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,53% | - |
| 03.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,15% | - |
| 02.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,47% | - |
| 30.01.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 2,33% | - |
| 29.01.2026 | 1,75 | 1,86 | 1,75 | 1,80 | 2,92% | - |
| 28.01.2026 | 1,77 | 1,77 | 1,74 | 1,75 | -0,62% | - |
| 27.01.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 0,34% | - |
| 26.01.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 0,98% | - |
| 23.01.2026 | 1,73 | 1,75 | 1,71 | 1,74 | 0,35% | - |
| 22.01.2026 | 1,76 | 1,78 | 1,72 | 1,73 | -0,46% | - |
| 21.01.2026 | 1,70 | 1,74 | 1,67 | 1,74 | 2,23% | - |
| 20.01.2026 | 1,71 | 1,74 | 1,69 | 1,70 | -0,99% | - |
| 19.01.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -5,14% | - |
| 16.01.2026 | 1,79 | 1,82 | 1,78 | 1,81 | 1,17% | - |
| 15.01.2026 | 1,83 | 1,83 | 1,78 | 1,79 | -1,76% | - |
| 14.01.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,79% | - |
| 13.01.2026 | 1,80 | 1,81 | 1,77 | 1,79 | -0,89% | - |
| 12.01.2026 | 1,82 | 1,86 | 1,80 | 1,81 | 5,37% | - |
| 09.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 5,02% | - |
| 08.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,24% | - |
| 07.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 06.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,15% | - |
| 05.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,58% | - |
| 02.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 30.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 29.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,53% | - |
| 23.12.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -1,31% | 200,00 |
| 22.12.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | 3.000,00 |
| 19.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,95% | - |
| 18.12.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 3,97% | 900,00 |
| 17.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,38% | - |
| 16.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 15.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,74% | 1.700,00 |
| 12.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 11.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,37% | - |
| 10.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,47% | - |
| 09.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 08.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 05.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,46% | - |
| 04.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 03.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,31% | - |
| 02.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,71% | - |
| 01.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 28.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,58% | - |
| 27.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 26.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,38% | - |
| 25.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 24.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,92% | - |
| 21.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -2,37% | 259,00 |
| 20.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | - |
| 19.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,35% | - |
| 18.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,97% | - |
| 17.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,36% | - |
| 14.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 13.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 12.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,36% | - |
| 11.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,12% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,71% | - |
| 07.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,67% | - |
| 06.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,62% | - |
| 05.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,43% | - |
| 04.11.2025 | 1,72 | 1,77 | 1,72 | 1,76 | -2,76% | 2.000,00 |
| 03.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,14% | - |
| 31.10.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | 20,00 |
| 30.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,85% | - |
| 29.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,96% | - |
| 28.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,74% | - |
| 27.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,48% | - |
| 24.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,46% | - |
| 23.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 22.10.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -4,38% | 230,00 |
| 21.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 20.10.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 3,43% | 100,00 |
| 17.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 16.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,35% | - |
| 15.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,91% | - |
| 14.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,82% | - |
| 13.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,92% | - |
| 10.10.2025 | 1,87 | 1,92 | 1,86 | 1,88 | 0,37% | - |
| 09.10.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -1,42% | - |
| 08.10.2025 | 1,91 | 1,94 | 1,89 | 1,90 | -0,32% | - |
| 07.10.2025 | 1,91 | 1,96 | 1,89 | 1,90 | -0,26% | - |
| 06.10.2025 | 1,89 | 1,93 | 1,88 | 1,91 | 3,92% | - |
| 03.10.2025 | 1,83 | 1,85 | 1,83 | 1,84 | -0,05% | - |
| 02.10.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -1,29% | - |
| 01.10.2025 | 1,82 | 1,88 | 1,82 | 1,86 | 1,25% | - |
| 30.09.2025 | 1,89 | 1,89 | 1,83 | 1,84 | -2,23% | - |
| 29.09.2025 | 1,89 | 1,91 | 1,87 | 1,88 | -0,58% | - |
| 26.09.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 0,21% | - |
| 25.09.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,72% | - |
| 24.09.2025 | 1,92 | 1,93 | 1,91 | 1,92 | -0,62% | - |
| 23.09.2025 | 1,89 | 1,94 | 1,89 | 1,93 | 1,68% | - |