16,180€
0,87%
Echtzeit-Aktienkurs Subsea 7 S.A.
Bid:
Ask:
Aktienkurse zur Subsea 7 S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,09 | 16,20 | 16,04 | 16,18 | 0,87% | 100,00 |
| 16.05.2024 | 15,99 | 16,04 | 15,95 | 16,04 | 0,75% | 160,00 |
| 15.05.2024 | 16,14 | 16,14 | 15,88 | 15,92 | 0,57% | 1.058,00 |
| 14.05.2024 | 16,21 | 16,21 | 15,83 | 15,83 | -1,43% | 1.838,00 |
| 13.05.2024 | 16,02 | 16,07 | 15,96 | 16,06 | 0,06% | 2.118,00 |
| 10.05.2024 | 15,88 | 16,05 | 15,88 | 16,05 | 2,36% | 590,00 |
| 09.05.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,19% | 15,00 |
| 08.05.2024 | 15,74 | 15,89 | 15,67 | 15,71 | 0,00% | 1.700,00 |
| 07.05.2024 | 15,61 | 15,72 | 15,60 | 15,71 | 1,49% | 1.580,00 |
| 06.05.2024 | 15,51 | 15,51 | 15,48 | 15,48 | 0,52% | 240,00 |
| 03.05.2024 | 15,45 | 15,50 | 15,40 | 15,40 | 0,33% | 490,00 |
| 02.05.2024 | 15,12 | 15,43 | 14,91 | 15,35 | 1,45% | 277,00 |
| 30.04.2024 | 15,27 | 15,27 | 15,13 | 15,13 | -1,24% | 146,00 |
| 29.04.2024 | 15,38 | 15,38 | 15,32 | 15,32 | -0,52% | 44,00 |
| 26.04.2024 | 15,49 | 15,49 | 15,25 | 15,40 | 0,26% | 699,00 |
| 25.04.2024 | 15,02 | 15,45 | 14,83 | 15,36 | 3,09% | 998,00 |
| 24.04.2024 | 14,94 | 14,94 | 14,90 | 14,90 | -0,60% | 417,00 |
| 23.04.2024 | 14,98 | 14,99 | 14,98 | 14,99 | 0,20% | 78,00 |
| 22.04.2024 | 14,94 | 14,96 | 14,94 | 14,96 | 0,27% | 550,00 |
| 19.04.2024 | 14,93 | 15,13 | 14,92 | 14,92 | -0,80% | 808,00 |
| 18.04.2024 | 15,09 | 15,16 | 15,04 | 15,04 | -1,12% | 549,00 |
| 17.04.2024 | 15,12 | 15,21 | 15,12 | 15,21 | 0,86% | 195,00 |
| 16.04.2024 | 15,38 | 15,38 | 15,03 | 15,08 | -3,64% | 1.066,00 |
| 15.04.2024 | 15,85 | 15,85 | 15,62 | 15,65 | -0,38% | 626,00 |
| 12.04.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 1,35% | 385,00 |
| 11.04.2024 | 15,45 | 15,67 | 15,41 | 15,50 | 2,58% | 1.570,00 |
| 10.04.2024 | 15,35 | 15,35 | 15,11 | 15,11 | -2,58% | 395,00 |
| 09.04.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 0,58% | 33,00 |
| 08.04.2024 | 15,30 | 15,52 | 15,30 | 15,42 | 0,92% | 644,00 |
| 05.04.2024 | 15,08 | 15,31 | 15,08 | 15,28 | 0,79% | 1.080,00 |
| 04.04.2024 | 15,52 | 15,52 | 15,16 | 15,16 | -1,49% | 444,00 |
| 03.04.2024 | 15,19 | 15,47 | 15,19 | 15,39 | 1,32% | 2.089,00 |
| 02.04.2024 | 14,79 | 15,25 | 14,79 | 15,19 | 2,84% | 1.711,00 |
| 28.03.2024 | 14,80 | 14,81 | 14,74 | 14,77 | -0,42% | 731,00 |
| 27.03.2024 | 14,79 | 14,84 | 14,66 | 14,83 | 0,22% | - |
| 26.03.2024 | 14,78 | 14,87 | 14,77 | 14,80 | -0,24% | 1.651,00 |
| 25.03.2024 | 14,71 | 14,91 | 14,68 | 14,84 | 0,78% | 2.690,00 |
| 22.03.2024 | 14,67 | 14,73 | 14,67 | 14,72 | -0,30% | 498,00 |
| 21.03.2024 | 15,00 | 15,00 | 14,71 | 14,77 | -2,15% | 500,00 |
| 20.03.2024 | 15,02 | 15,09 | 15,02 | 15,09 | 1,21% | 705,00 |
| 19.03.2024 | 15,01 | 15,01 | 14,87 | 14,91 | 0,24% | 1.011,00 |
| 18.03.2024 | 14,60 | 14,88 | 14,55 | 14,88 | 2,27% | 754,00 |
| 15.03.2024 | 14,40 | 14,68 | 14,40 | 14,55 | 2,29% | 799,00 |
| 14.03.2024 | 14,16 | 14,26 | 14,16 | 14,22 | 1,25% | 619,00 |
| 13.03.2024 | 13,98 | 14,05 | 13,98 | 14,05 | 0,29% | 1.480,00 |
| 12.03.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 1,45% | 750,00 |
| 11.03.2024 | 13,80 | 13,81 | 13,80 | 13,81 | -0,22% | 224,00 |
| 08.03.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,81% | 38,00 |
| 07.03.2024 | 13,90 | 14,09 | 13,90 | 14,09 | 1,33% | 3.801,00 |
| 06.03.2024 | 13,87 | 13,91 | 13,86 | 13,91 | 0,98% | 3.150,00 |
| 05.03.2024 | 13,87 | 13,87 | 13,77 | 13,77 | -0,97% | 109,00 |
| 04.03.2024 | 13,79 | 14,02 | 13,79 | 13,91 | -0,50% | 1.856,00 |
| 01.03.2024 | 13,74 | 14,11 | 13,74 | 13,98 | 3,21% | 1.039,00 |
| 29.02.2024 | 13,23 | 13,54 | 13,20 | 13,54 | 7,50% | 1.647,00 |
| 28.02.2024 | 12,71 | 12,71 | 12,60 | 12,60 | -2,67% | 120,00 |
| 27.02.2024 | 12,76 | 12,98 | 12,76 | 12,94 | 3,35% | 887,00 |
| 26.02.2024 | 12,48 | 12,52 | 12,43 | 12,52 | 0,64% | 555,00 |
| 23.02.2024 | 12,52 | 12,52 | 12,44 | 12,44 | -0,76% | 15,00 |
| 22.02.2024 | 12,42 | 12,54 | 12,42 | 12,54 | 2,75% | 395,00 |
| 21.02.2024 | 12,18 | 12,21 | 12,18 | 12,20 | 1,67% | 210,00 |
| 20.02.2024 | 12,37 | 12,37 | 12,00 | 12,00 | -3,88% | 427,00 |
| 19.02.2024 | 12,44 | 12,49 | 12,44 | 12,49 | 0,16% | 1.028,00 |
| 16.02.2024 | 12,32 | 12,47 | 12,32 | 12,47 | 2,72% | 770,00 |
| 15.02.2024 | 12,34 | 12,34 | 12,14 | 12,14 | -1,74% | 2.227,00 |
| 14.02.2024 | 12,24 | 12,35 | 12,24 | 12,35 | -1,44% | 125,00 |
| 13.02.2024 | 12,39 | 12,53 | 12,39 | 12,53 | 4,42% | 1.700,00 |
| 12.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 35,00 |
| 09.02.2024 | 11,85 | 12,10 | 11,85 | 12,00 | 1,05% | 3.801,00 |
| 08.02.2024 | 11,86 | 11,88 | 11,86 | 11,88 | -0,08% | 461,00 |
| 07.02.2024 | 12,07 | 12,07 | 11,88 | 11,89 | -0,96% | 1.227,00 |
| 06.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,17% | 25,00 |
| 05.02.2024 | 12,44 | 12,44 | 11,99 | 12,02 | -2,59% | 3.430,00 |
| 02.02.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -2,26% | 80,00 |
| 01.02.2024 | 12,47 | 12,67 | 12,47 | 12,63 | -1,48% | 513,00 |
| 31.01.2024 | 12,75 | 12,82 | 12,73 | 12,82 | 2,48% | 3.150,00 |
| 30.01.2024 | 12,76 | 12,76 | 12,51 | 12,51 | -5,44% | 330,00 |
| 29.01.2024 | 13,29 | 13,52 | 13,23 | 13,23 | -0,64% | 3.408,00 |
| 26.01.2024 | 13,35 | 13,35 | 13,31 | 13,31 | 1,18% | 500,00 |
| 25.01.2024 | 13,02 | 13,20 | 13,02 | 13,16 | 0,96% | 481,00 |
| 24.01.2024 | 13,08 | 13,08 | 13,03 | 13,03 | -0,31% | 400,00 |
| 23.01.2024 | 13,03 | 13,15 | 13,03 | 13,07 | 0,69% | 1.464,00 |
| 22.01.2024 | 13,00 | 13,00 | 12,98 | 12,98 | -0,99% | 10,00 |
| 19.01.2024 | 13,18 | 13,18 | 13,05 | 13,11 | -0,98% | 454,00 |
| 18.01.2024 | 13,17 | 13,24 | 13,17 | 13,24 | 1,18% | 115,00 |
| 17.01.2024 | 12,96 | 13,15 | 12,86 | 13,09 | 0,25% | - |
| 16.01.2024 | 12,90 | 13,22 | 12,80 | 13,05 | -0,82% | - |
| 15.01.2024 | 13,06 | 13,24 | 13,06 | 13,16 | 0,92% | 909,00 |
| 12.01.2024 | 13,08 | 13,11 | 13,04 | 13,04 | 0,15% | 750,00 |
| 11.01.2024 | 12,96 | 13,05 | 12,96 | 13,02 | -1,03% | 4.620,00 |
| 10.01.2024 | 13,25 | 13,25 | 13,16 | 13,16 | -1,16% | 950,00 |
| 09.01.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -1,41% | 50,00 |
| 08.01.2024 | 13,52 | 13,52 | 13,50 | 13,50 | -1,32% | 3.001,00 |
| 05.01.2024 | 13,43 | 13,77 | 13,40 | 13,68 | 1,94% | 1.978,00 |
| 04.01.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 3,15% | 250,00 |
| 03.01.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -2,69% | 104,00 |
| 02.01.2024 | 13,35 | 13,37 | 13,35 | 13,37 | 1,56% | 52,00 |
| 29.12.2023 | 13,17 | 13,17 | 13,17 | 13,17 | 0,11% | 30,00 |
| 28.12.2023 | 13,21 | 13,21 | 13,15 | 13,15 | -0,98% | 1.380,00 |
| 27.12.2023 | 13,02 | 13,45 | 13,01 | 13,28 | 2,39% | 1.441,00 |
| 22.12.2023 | 13,22 | 13,22 | 12,97 | 12,97 | -1,82% | 1.635,00 |