2,620€
1,75%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,56 | 2,61 | 2,56 | 2,61 | 1,17% | 1.220,00 |
| 09.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,19% | 300,00 |
| 08.05.2024 | 2,55 | 2,58 | 2,53 | 2,57 | 0,19% | - |
| 07.05.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | 800,00 |
| 06.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 400,00 |
| 03.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,59% | 300,00 |
| 02.05.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,88% | 2.025,00 |
| 30.04.2024 | 2,58 | 2,64 | 2,55 | 2,55 | -1,26% | - |
| 29.04.2024 | 2,53 | 2,60 | 2,52 | 2,59 | 3,82% | - |
| 26.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,47% | 130,00 |
| 25.04.2024 | 2,47 | 2,47 | 2,43 | 2,43 | -1,22% | 4.000,00 |
| 24.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | 195,00 |
| 23.04.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 3,04% | 564,00 |
| 22.04.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -2,38% | 1.600,00 |
| 19.04.2024 | 2,49 | 2,53 | 2,49 | 2,53 | -0,59% | 1.825,00 |
| 18.04.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -0,39% | 1.001,00 |
| 17.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -4,14% | 1.300,00 |
| 16.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | 1.000,00 |
| 15.04.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -1,79% | 756,00 |
| 12.04.2024 | 2,80 | 2,85 | 2,79 | 2,79 | 0,54% | - |
| 11.04.2024 | 2,78 | 2,78 | 2,77 | 2,78 | 0,73% | 2.600,00 |
| 10.04.2024 | 2,76 | 2,78 | 2,72 | 2,76 | 0,73% | - |
| 09.04.2024 | 2,76 | 2,76 | 2,74 | 2,74 | -0,18% | 625,00 |
| 08.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,18% | 400,00 |
| 05.04.2024 | 2,78 | 2,78 | 2,71 | 2,75 | 3,00% | 270,00 |
| 04.04.2024 | 2,63 | 2,71 | 2,61 | 2,67 | 1,14% | - |
| 03.04.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | 1.500,00 |
| 02.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,57% | 350,00 |
| 28.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,75% | 701,00 |
| 27.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,57% | 2.000,00 |
| 26.03.2024 | 2,65 | 2,65 | 2,64 | 2,64 | -1,13% | 1.250,00 |
| 25.03.2024 | 2,65 | 2,67 | 2,65 | 2,67 | 1,14% | 810,00 |
| 22.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,19% | 400,00 |
| 21.03.2024 | 2,59 | 2,67 | 2,57 | 2,64 | 2,13% | - |
| 20.03.2024 | 2,56 | 2,59 | 2,53 | 2,59 | 1,77% | - |
| 19.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,20% | 500,00 |
| 18.03.2024 | 2,49 | 2,52 | 2,49 | 2,51 | 0,00% | 1.370,00 |
| 15.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | 400,00 |
| 14.03.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -1,36% | 2.014,00 |
| 13.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | 780,00 |
| 12.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,06% | 190,00 |
| 11.03.2024 | 2,70 | 2,71 | 2,65 | 2,70 | 0,47% | - |
| 08.03.2024 | 2,69 | 2,70 | 2,69 | 2,69 | 0,56% | 3.979,00 |
| 07.03.2024 | 2,66 | 2,67 | 2,66 | 2,67 | -1,29% | 623,00 |
| 06.03.2024 | 2,68 | 2,71 | 2,66 | 2,71 | 1,12% | - |
| 05.03.2024 | 2,63 | 2,70 | 2,59 | 2,68 | 0,94% | - |
| 04.03.2024 | 2,66 | 2,66 | 2,63 | 2,65 | -0,38% | 2.366,00 |
| 01.03.2024 | 2,60 | 2,66 | 2,60 | 2,66 | 0,76% | 2.405,00 |
| 29.02.2024 | 2,64 | 2,64 | 2,61 | 2,64 | 3,94% | 2.868,00 |
| 28.02.2024 | 2,44 | 2,54 | 2,44 | 2,54 | 4,96% | 600,00 |
| 27.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | 1,00 |
| 26.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | 550,00 |
| 23.02.2024 | 2,48 | 2,48 | 2,45 | 2,45 | -0,61% | 2.211,00 |
| 22.02.2024 | 2,45 | 2,47 | 2,45 | 2,46 | 1,03% | 780,00 |
| 21.02.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -0,61% | 3.700,00 |
| 20.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,97% | 1.300,00 |
| 19.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,98% | 15,00 |
| 16.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 5,37% | 1.900,00 |
| 15.02.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,83% | 415,00 |
| 14.02.2024 | 2,39 | 2,42 | 2,39 | 2,40 | -0,41% | 5.679,00 |
| 13.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | 500,00 |
| 12.02.2024 | 2,41 | 2,44 | 2,37 | 2,44 | 0,41% | 4.451,00 |
| 09.02.2024 | 2,43 | 2,46 | 2,43 | 2,43 | -1,22% | 7.410,00 |
| 08.02.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -1,20% | 2.240,00 |
| 07.02.2024 | 2,49 | 2,53 | 2,46 | 2,49 | 0,81% | - |
| 06.02.2024 | 2,46 | 2,47 | 2,46 | 2,47 | -2,37% | 365,00 |
| 05.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,00% | 551,00 |
| 02.02.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -3,47% | 5.024,00 |
| 01.02.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,00% | 44,00 |
| 31.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | 300,00 |
| 30.01.2024 | 2,60 | 2,60 | 2,59 | 2,59 | -2,08% | 1.239,00 |
| 29.01.2024 | 2,63 | 2,65 | 2,63 | 2,65 | -0,19% | 1.101,00 |
| 26.01.2024 | 2,66 | 2,66 | 2,65 | 2,65 | 0,38% | 2.886,00 |
| 25.01.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 0,57% | 1.151,00 |
| 24.01.2024 | 2,65 | 2,66 | 2,61 | 2,63 | -0,57% | - |
| 23.01.2024 | 2,64 | 2,64 | 2,59 | 2,64 | 1,93% | 6.275,00 |
| 22.01.2024 | 2,66 | 2,66 | 2,54 | 2,59 | -2,45% | 20.855,00 |
| 19.01.2024 | 2,69 | 2,69 | 2,66 | 2,66 | -3,10% | 900,00 |
| 18.01.2024 | 2,71 | 2,74 | 2,71 | 2,74 | 5,79% | 2.050,00 |
| 17.01.2024 | 2,62 | 2,62 | 2,57 | 2,59 | -1,52% | 5.850,00 |
| 16.01.2024 | 2,64 | 2,64 | 2,63 | 2,63 | -1,41% | 1.484,00 |
| 15.01.2024 | 2,74 | 2,74 | 2,66 | 2,67 | -2,20% | - |
| 12.01.2024 | 2,70 | 2,75 | 2,69 | 2,73 | 1,77% | - |
| 11.01.2024 | 2,73 | 2,73 | 2,66 | 2,68 | -0,74% | - |
| 10.01.2024 | 2,69 | 2,70 | 2,69 | 2,70 | -0,83% | 440,00 |
| 09.01.2024 | 2,75 | 2,78 | 2,71 | 2,72 | 0,46% | - |
| 08.01.2024 | 2,79 | 2,79 | 2,71 | 2,71 | -4,41% | 307,00 |
| 05.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,44% | 885,00 |
| 04.01.2024 | 2,76 | 2,87 | 2,74 | 2,82 | 2,45% | - |
| 03.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -3,84% | 166,00 |
| 02.01.2024 | 2,99 | 2,99 | 2,87 | 2,87 | 0,88% | 284,00 |
| 29.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | 400,00 |
| 28.12.2023 | 2,87 | 2,87 | 2,85 | 2,85 | 0,71% | 1.846,00 |
| 27.12.2023 | 2,81 | 2,84 | 2,81 | 2,83 | 1,07% | 999,00 |
| 22.12.2023 | 2,78 | 2,83 | 2,78 | 2,80 | 0,18% | - |
| 21.12.2023 | 2,85 | 2,87 | 2,80 | 2,80 | -1,58% | 2.230,00 |
| 20.12.2023 | 2,87 | 2,87 | 2,84 | 2,84 | -2,41% | 2.750,00 |
| 19.12.2023 | 2,88 | 2,99 | 2,88 | 2,91 | 1,75% | - |
| 18.12.2023 | 2,84 | 2,87 | 2,84 | 2,86 | 1,60% | 784,00 |
| 15.12.2023 | 2,79 | 2,82 | 2,79 | 2,82 | 1,81% | 1.608,00 |