2,088€
-3,58%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,17 | 2,17 | 2,11 | 2,11 | -2,42% | - |
| 26.03.2026 | 2,17 | 2,20 | 2,16 | 2,17 | -1,37% | - |
| 25.03.2026 | 2,07 | 2,20 | 2,06 | 2,20 | 6,17% | - |
| 24.03.2026 | 2,03 | 2,08 | 2,03 | 2,07 | 1,97% | - |
| 23.03.2026 | 2,14 | 2,14 | 2,01 | 2,03 | -5,48% | - |
| 20.03.2026 | 2,19 | 2,19 | 2,10 | 2,15 | -0,69% | - |
| 19.03.2026 | 2,12 | 2,17 | 2,10 | 2,16 | 0,00% | - |
| 18.03.2026 | 2,16 | 2,18 | 2,10 | 2,16 | 0,70% | - |
| 17.03.2026 | 2,09 | 2,17 | 2,09 | 2,15 | 2,02% | - |
| 16.03.2026 | 2,04 | 2,13 | 2,02 | 2,10 | 8,26% | - |
| 13.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 4,97% | - |
| 12.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,55% | - |
| 11.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,38% | - |
| 10.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,44% | - |
| 09.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,25% | - |
| 06.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,84% | - |
| 05.03.2026 | 1,81 | 1,85 | 1,81 | 1,85 | 5,35% | 500,00 |
| 04.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -3,73% | - |
| 03.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 02.03.2026 | 1,84 | 1,89 | 1,83 | 1,89 | 4,41% | 4.750,00 |
| 27.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,41% | - |
| 26.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,88% | - |
| 25.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,20% | - |
| 24.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,40% | - |
| 23.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | - |
| 20.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,75% | - |
| 19.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,20% | - |
| 18.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,98% | - |
| 17.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,48% | - |
| 16.02.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 2,93% | 200,00 |
| 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% | - |