180,151NOK
-1,61%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 182,90 | 182,90 | 182,90 | 182,90 | -0,11% | 200,00 |
| 12.04.2024 | 183,10 | 183,10 | 183,10 | 183,10 | 1,78% | 200,00 |
| 11.04.2024 | 179,90 | 179,90 | 179,90 | 179,90 | 1,35% | 285,00 |
| 10.04.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 0,00% | 131,00 |
| 05.04.2024 | 175,90 | 177,90 | 175,90 | 177,50 | -0,22% | 398,00 |
| 04.04.2024 | 177,50 | 177,90 | 177,50 | 177,90 | -0,11% | 1.455,00 |
| 03.04.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 0,62% | 61,00 |
| 02.04.2024 | 175,00 | 177,00 | 172,80 | 177,00 | 2,79% | 891,00 |
| 27.03.2024 | 172,20 | 172,20 | 172,20 | 172,20 | -1,29% | 100,00 |
| 26.03.2024 | 170,95 | 174,45 | 170,95 | 174,45 | 3,65% | 224,00 |
| 22.03.2024 | 168,30 | 168,30 | 168,30 | 168,30 | -2,41% | 15,00 |
| 21.03.2024 | 172,45 | 172,45 | 172,45 | 172,45 | -0,86% | 50,00 |
| 20.03.2024 | 173,95 | 173,95 | 173,95 | 173,95 | -0,49% | 50,00 |
| 19.03.2024 | 174,40 | 174,95 | 174,40 | 174,80 | 1,63% | 993,00 |
| 18.03.2024 | 168,80 | 172,00 | 168,80 | 172,00 | 0,56% | 27,00 |
| 15.03.2024 | 166,25 | 171,05 | 166,25 | 171,05 | 5,55% | 2.400,00 |
| 14.03.2024 | 162,05 | 162,05 | 162,05 | 162,05 | 1,28% | 70,00 |
| 13.03.2024 | 160,30 | 160,30 | 160,00 | 160,00 | 1,27% | 140,00 |
| 12.03.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 0,06% | 24,00 |
| 11.03.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -2,47% | 32,00 |
| 07.03.2024 | 160,00 | 161,90 | 159,00 | 161,90 | 2,92% | 1.065,00 |
| 05.03.2024 | 159,95 | 159,95 | 157,30 | 157,30 | -2,09% | 513,00 |
| 04.03.2024 | 160,65 | 160,65 | 160,65 | 160,65 | 1,23% | 50,00 |
| 01.03.2024 | 157,00 | 160,85 | 157,00 | 158,70 | 1,89% | 2.173,00 |
| 29.02.2024 | 154,00 | 155,75 | 152,35 | 155,75 | 8,16% | 4.760,00 |
| 28.02.2024 | 145,20 | 145,20 | 144,00 | 144,00 | -1,17% | 135,00 |
| 27.02.2024 | 147,55 | 147,55 | 145,70 | 145,70 | 1,25% | 1.466,00 |
| 26.02.2024 | 143,00 | 143,90 | 143,00 | 143,90 | 2,79% | 63,00 |
| 21.02.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 3,40% | 18,00 |
| 20.02.2024 | 140,05 | 140,05 | 135,40 | 135,40 | -3,97% | 200,00 |
| 16.02.2024 | 140,85 | 141,00 | 140,85 | 141,00 | 1,44% | 45,00 |
| 15.02.2024 | 139,05 | 139,05 | 137,30 | 139,00 | -0,61% | 2.604,00 |
| 14.02.2024 | 140,10 | 140,10 | 139,85 | 139,85 | 0,18% | 72,00 |
| 13.02.2024 | 142,90 | 142,90 | 139,60 | 139,60 | 0,07% | 244,00 |
| 12.02.2024 | 138,15 | 139,50 | 138,15 | 139,50 | 1,82% | 60,00 |
| 09.02.2024 | 136,00 | 137,00 | 136,00 | 137,00 | 1,48% | 101,00 |
| 07.02.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -1,46% | 100,00 |
| 05.02.2024 | 140,00 | 140,00 | 135,95 | 137,00 | -4,13% | 254,00 |
| 01.02.2024 | 143,50 | 143,50 | 142,90 | 142,90 | 1,46% | 844,00 |
| 31.01.2024 | 140,85 | 140,85 | 140,85 | 140,85 | -1,85% | 8,00 |
| 30.01.2024 | 143,00 | 143,50 | 139,95 | 143,50 | -3,59% | 213,00 |
| 29.01.2024 | 149,45 | 149,45 | 148,85 | 148,85 | 0,17% | 2.500,00 |
| 25.01.2024 | 148,00 | 148,60 | 148,00 | 148,60 | 0,00% | 572,00 |
| 24.01.2024 | 148,70 | 148,70 | 148,60 | 148,60 | -0,93% | 6.527,00 |
| 22.01.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -0,43% | 101,00 |
| 18.01.2024 | 150,65 | 150,65 | 150,65 | 150,65 | 0,97% | 47,00 |
| 17.01.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -0,67% | 50,00 |
| 16.01.2024 | 146,50 | 150,20 | 145,20 | 150,20 | 0,97% | 558,00 |
| 15.01.2024 | 147,60 | 148,75 | 146,50 | 148,75 | 1,09% | 1.771,00 |
| 12.01.2024 | 147,15 | 147,15 | 147,15 | 147,15 | -2,10% | 70,00 |
| 10.01.2024 | 150,30 | 150,30 | 150,30 | 150,30 | -3,19% | 50,00 |
| 09.01.2024 | 152,70 | 155,25 | 152,70 | 155,25 | -0,74% | 957,00 |
| 08.01.2024 | 155,55 | 156,95 | 155,55 | 156,40 | 1,07% | 560,00 |
| 05.01.2024 | 154,95 | 154,95 | 154,75 | 154,75 | 1,38% | 259,00 |
| 04.01.2024 | 152,50 | 152,65 | 152,50 | 152,65 | 2,48% | 26,00 |
| 03.01.2024 | 148,95 | 148,95 | 148,95 | 148,95 | -0,70% | 127,00 |
| 02.01.2024 | 146,00 | 150,00 | 146,00 | 150,00 | 1,01% | 128,00 |
| 29.12.2023 | 148,50 | 148,50 | 148,50 | 148,50 | -0,03% | 80,00 |
| 28.12.2023 | 146,80 | 148,55 | 146,80 | 148,55 | -1,26% | 243,00 |
| 27.12.2023 | 150,45 | 150,45 | 150,45 | 150,45 | 0,77% | 500,00 |
| 22.12.2023 | 149,30 | 149,30 | 149,30 | 149,30 | 0,13% | 2,00 |
| 21.12.2023 | 148,65 | 149,10 | 148,65 | 149,10 | 2,37% | 913,00 |
| 20.12.2023 | 147,00 | 150,30 | 145,65 | 145,65 | -1,05% | 399,00 |
| 19.12.2023 | 147,20 | 147,20 | 147,20 | 147,20 | -0,03% | 280,00 |
| 14.12.2023 | 147,30 | 147,30 | 147,25 | 147,25 | 1,76% | 105,00 |
| 13.12.2023 | 144,70 | 144,70 | 144,70 | 144,70 | -0,69% | 72,00 |
| 12.12.2023 | 145,70 | 145,70 | 145,70 | 145,70 | 1,18% | 10,00 |
| 07.12.2023 | 144,00 | 144,00 | 144,00 | 144,00 | -1,44% | 56,00 |
| 06.12.2023 | 148,05 | 148,05 | 145,45 | 146,10 | -1,08% | 724,00 |
| 05.12.2023 | 147,85 | 149,00 | 147,70 | 147,70 | -3,37% | 181,00 |
| 04.12.2023 | 152,85 | 152,85 | 152,85 | 152,85 | 0,82% | 480,00 |
| 01.12.2023 | 152,75 | 152,75 | 151,60 | 151,60 | 1,00% | 204,00 |
| 30.11.2023 | 150,45 | 150,45 | 149,00 | 150,10 | -0,43% | 120,00 |
| 29.11.2023 | 150,00 | 150,75 | 150,00 | 150,75 | -1,34% | 103,00 |
| 27.11.2023 | 152,80 | 152,80 | 152,80 | 152,80 | 0,53% | 104,00 |
| 24.11.2023 | 152,00 | 152,00 | 152,00 | 152,00 | 1,43% | 500,00 |
| 23.11.2023 | 148,30 | 149,90 | 148,30 | 149,85 | 2,92% | 273,00 |
| 22.11.2023 | 151,35 | 151,35 | 145,60 | 145,60 | -1,92% | 162,00 |
| 21.11.2023 | 152,55 | 152,55 | 148,30 | 148,45 | -3,51% | 385,00 |
| 20.11.2023 | 150,65 | 153,85 | 150,65 | 153,85 | 5,63% | 476,00 |
| 16.11.2023 | 148,00 | 148,00 | 145,30 | 145,65 | -4,18% | 2.501,00 |
| 15.11.2023 | 152,00 | 152,00 | 152,00 | 152,00 | 2,56% | 1.000,00 |
| 14.11.2023 | 151,70 | 151,70 | 148,20 | 148,20 | 3,10% | 2.500,00 |
| 08.11.2023 | 143,75 | 143,75 | 143,75 | 143,75 | -2,21% | 370,00 |
| 07.11.2023 | 148,05 | 148,05 | 147,00 | 147,00 | -1,21% | 400,00 |
| 06.11.2023 | 148,80 | 148,80 | 148,80 | 148,80 | -0,27% | 2,00 |
| 03.11.2023 | 149,50 | 149,50 | 149,20 | 149,20 | -1,84% | 2.000,00 |
| 02.11.2023 | 148,85 | 152,00 | 148,85 | 152,00 | 5,26% | 2.200,00 |
| 31.10.2023 | 144,75 | 144,75 | 144,40 | 144,40 | 1,69% | 292,00 |
| 26.10.2023 | 143,15 | 143,15 | 142,00 | 142,00 | 0,00% | 2.004,00 |
| 23.10.2023 | 143,80 | 143,80 | 142,00 | 142,00 | -2,27% | 383,00 |
| 20.10.2023 | 148,50 | 148,50 | 145,30 | 145,30 | -3,62% | 4.452,00 |
| 18.10.2023 | 149,75 | 150,75 | 149,75 | 150,75 | 2,66% | 205,00 |
| 17.10.2023 | 146,85 | 146,85 | 146,85 | 146,85 | -2,94% | 100,00 |
| 16.10.2023 | 151,30 | 151,30 | 151,30 | 151,30 | 0,80% | 60,00 |
| 13.10.2023 | 150,10 | 150,10 | 150,10 | 150,10 | 4,09% | 200,00 |
| 12.10.2023 | 143,90 | 144,20 | 143,90 | 144,20 | 1,91% | 300,00 |
| 11.10.2023 | 141,70 | 141,70 | 141,15 | 141,50 | 0,00% | 1.010,00 |
| 10.10.2023 | 141,80 | 142,90 | 141,50 | 141,50 | -0,21% | 3.045,00 |
| 09.10.2023 | 137,85 | 141,80 | 137,85 | 141,80 | 1,07% | 298,00 |