2,893€
0,09%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,90 | 2,95 | 2,87 | 2,91 | 0,78% | - |
| 28.05.2026 | 2,71 | 2,92 | 2,71 | 2,89 | 5,86% | - |
| 27.05.2026 | 2,76 | 2,80 | 2,71 | 2,73 | -0,73% | - |
| 26.05.2026 | 2,80 | 2,84 | 2,75 | 2,75 | -2,05% | - |
| 25.05.2026 | 2,79 | 2,81 | 2,77 | 2,81 | 1,63% | - |
| 22.05.2026 | 2,76 | 2,83 | 2,75 | 2,76 | 1,47% | - |
| 21.05.2026 | 2,65 | 2,74 | 2,62 | 2,72 | 2,45% | - |
| 20.05.2026 | 2,58 | 2,69 | 2,58 | 2,66 | 2,02% | - |
| 19.05.2026 | 2,69 | 2,69 | 2,59 | 2,61 | -3,25% | - |
| 18.05.2026 | 2,88 | 3,01 | 2,68 | 2,69 | -8,34% | - |
| 15.05.2026 | 2,97 | 3,01 | 2,88 | 2,94 | -2,08% | - |
| 14.05.2026 | 2,99 | 3,01 | 2,96 | 3,00 | 2,13% | - |
| 13.05.2026 | 2,92 | 2,98 | 2,86 | 2,94 | 0,95% | - |
| 12.05.2026 | 2,86 | 2,92 | 2,77 | 2,91 | 3,10% | - |
| 11.05.2026 | 2,77 | 2,88 | 2,77 | 2,82 | 2,08% | - |
| 08.05.2026 | 2,67 | 2,78 | 2,67 | 2,77 | 2,50% | - |
| 07.05.2026 | 2,80 | 2,81 | 2,69 | 2,70 | -3,57% | - |
| 06.05.2026 | 2,78 | 2,98 | 2,75 | 2,80 | 1,82% | - |
| 05.05.2026 | 3,07 | 3,07 | 2,69 | 2,75 | -10,36% | - |
| 04.05.2026 | 2,83 | 3,10 | 2,83 | 3,07 | 9,66% | - |
| 30.04.2026 | 2,66 | 2,80 | 2,66 | 2,80 | 2,85% | - |
| 29.04.2026 | 2,63 | 2,77 | 2,50 | 2,72 | 5,95% | - |
| 28.04.2026 | 2,54 | 2,61 | 2,54 | 2,57 | 0,79% | - |
| 27.04.2026 | 2,44 | 2,58 | 2,40 | 2,55 | 4,95% | - |
| 24.04.2026 | 2,40 | 2,50 | 2,40 | 2,43 | 0,21% | - |
| 23.04.2026 | 2,33 | 2,44 | 2,33 | 2,42 | 2,98% | - |
| 22.04.2026 | 2,27 | 2,40 | 2,27 | 2,35 | 5,15% | - |
| 21.04.2026 | 2,25 | 2,30 | 2,23 | 2,24 | -0,56% | - |
| 20.04.2026 | 2,14 | 2,26 | 2,14 | 2,25 | 2,51% | - |
| 17.04.2026 | 2,26 | 2,27 | 2,19 | 2,19 | -3,09% | - |
| 16.04.2026 | 2,26 | 2,29 | 2,24 | 2,26 | 0,33% | - |
| 15.04.2026 | 2,26 | 2,31 | 2,25 | 2,26 | -1,10% | - |
| 14.04.2026 | 2,17 | 2,28 | 2,17 | 2,28 | 4,35% | - |
| 13.04.2026 | 2,18 | 2,23 | 2,18 | 2,19 | -1,02% | - |
| 10.04.2026 | 2,16 | 2,22 | 2,13 | 2,21 | 2,32% | - |
| 09.04.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 1,17% | - |
| 08.04.2026 | 2,23 | 2,23 | 2,13 | 2,13 | -0,93% | - |
| 07.04.2026 | 2,07 | 2,22 | 2,07 | 2,15 | 3,73% | - |
| 02.04.2026 | 2,09 | 2,13 | 2,07 | 2,08 | -2,35% | - |
| 01.04.2026 | 2,16 | 2,17 | 2,11 | 2,13 | 1,19% | - |
| 31.03.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -0,59% | - |
| 30.03.2026 | 2,10 | 2,13 | 2,06 | 2,11 | 0,00% | - |
| 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% | - |