30,585NOK
1,17%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 30,18 | 30,68 | 30,18 | 30,56 | 1,08% | - |
| 09.05.2024 | 30,10 | 30,26 | 30,01 | 30,23 | 0,33% | - |
| 08.05.2024 | 29,88 | 30,21 | 29,81 | 30,13 | 0,78% | - |
| 07.05.2024 | 29,75 | 29,93 | 29,52 | 29,90 | 0,75% | - |
| 06.05.2024 | 30,26 | 30,40 | 29,62 | 29,67 | -1,00% | - |
| 03.05.2024 | 29,82 | 30,22 | 29,75 | 29,97 | 0,85% | - |
| 02.05.2024 | 30,34 | 30,38 | 29,70 | 29,72 | -2,10% | - |
| 30.04.2024 | 30,57 | 31,09 | 30,30 | 30,36 | -0,44% | - |
| 29.04.2024 | 29,75 | 30,61 | 29,75 | 30,49 | 2,84% | - |
| 26.04.2024 | 29,34 | 29,78 | 28,94 | 29,65 | 1,20% | - |
| 25.04.2024 | 29,10 | 29,56 | 28,84 | 29,30 | 0,81% | - |
| 24.04.2024 | 29,56 | 29,62 | 28,99 | 29,06 | -1,55% | - |
| 23.04.2024 | 29,20 | 29,89 | 29,20 | 29,52 | 1,49% | - |
| 22.04.2024 | 29,71 | 29,71 | 29,04 | 29,09 | -1,46% | - |
| 19.04.2024 | 29,62 | 29,67 | 29,25 | 29,52 | -0,56% | - |
| 18.04.2024 | 29,83 | 30,16 | 29,57 | 29,69 | -1,37% | - |
| 17.04.2024 | 30,92 | 31,11 | 30,04 | 30,10 | -2,82% | - |
| 16.04.2024 | 31,27 | 31,63 | 30,90 | 30,97 | -2,43% | - |
| 15.04.2024 | 32,71 | 32,71 | 31,71 | 31,74 | -2,08% | - |
| 12.04.2024 | 32,53 | 33,04 | 32,36 | 32,41 | 0,51% | - |
| 11.04.2024 | 31,89 | 32,76 | 31,89 | 32,25 | 0,65% | - |
| 10.04.2024 | 32,03 | 32,11 | 31,61 | 32,04 | 0,75% | - |
| 09.04.2024 | 32,55 | 32,68 | 31,76 | 31,80 | -2,80% | - |
| 08.04.2024 | 31,77 | 32,73 | 31,58 | 32,72 | 3,00% | - |
| 05.04.2024 | 30,80 | 32,10 | 30,80 | 31,77 | 1,38% | - |
| 04.04.2024 | 30,64 | 31,41 | 30,34 | 31,34 | 1,74% | - |
| 03.04.2024 | 30,25 | 30,82 | 30,25 | 30,80 | 1,93% | - |
| 02.04.2024 | 30,85 | 31,06 | 30,19 | 30,22 | -2,16% | - |
| 28.03.2024 | 30,81 | 30,92 | 30,81 | 30,88 | 0,33% | - |
| 27.03.2024 | 30,82 | 31,00 | 30,51 | 30,78 | -0,18% | - |
| 26.03.2024 | 31,03 | 31,16 | 30,78 | 30,83 | -0,80% | - |
| 25.03.2024 | 30,79 | 31,09 | 30,53 | 31,08 | 0,84% | - |
| 22.03.2024 | 30,54 | 30,82 | 30,20 | 30,82 | 0,48% | - |
| 21.03.2024 | 29,90 | 30,80 | 29,70 | 30,67 | 3,51% | - |
| 20.03.2024 | 29,57 | 29,70 | 29,29 | 29,63 | -0,11% | - |
| 19.03.2024 | 29,11 | 29,70 | 28,95 | 29,66 | 1,52% | - |
| 18.03.2024 | 28,70 | 29,22 | 28,70 | 29,22 | 0,54% | - |
| 15.03.2024 | 29,45 | 29,55 | 28,98 | 29,06 | -0,94% | - |
| 14.03.2024 | 29,44 | 29,88 | 29,27 | 29,33 | -0,20% | - |
| 13.03.2024 | 30,30 | 30,30 | 29,23 | 29,39 | -2,88% | - |
| 12.03.2024 | 30,75 | 30,75 | 30,17 | 30,27 | -1,61% | - |
| 11.03.2024 | 30,68 | 30,91 | 30,30 | 30,76 | -0,51% | - |
| 08.03.2024 | 30,74 | 31,11 | 30,55 | 30,92 | 0,65% | - |
| 07.03.2024 | 30,74 | 30,81 | 30,32 | 30,72 | -0,67% | - |
| 06.03.2024 | 30,79 | 31,07 | 30,54 | 30,93 | 0,70% | - |
| 05.03.2024 | 30,18 | 30,89 | 29,74 | 30,71 | 1,08% | - |
| 04.03.2024 | 30,31 | 31,22 | 29,93 | 30,38 | 0,70% | - |
| 01.03.2024 | 30,40 | 30,40 | 29,33 | 30,17 | -0,23% | - |
| 29.02.2024 | 29,43 | 30,85 | 29,43 | 30,24 | 4,03% | - |
| 28.02.2024 | 28,19 | 29,11 | 28,07 | 29,07 | 3,18% | - |
| 27.02.2024 | 28,01 | 28,48 | 27,71 | 28,17 | 0,27% | - |
| 26.02.2024 | 27,86 | 28,13 | 27,65 | 28,10 | 0,61% | - |
| 23.02.2024 | 27,96 | 28,11 | 27,54 | 27,93 | -0,20% | - |
| 22.02.2024 | 27,95 | 28,45 | 27,76 | 27,98 | 0,88% | - |
| 21.02.2024 | 27,70 | 27,98 | 27,60 | 27,74 | 0,43% | - |
| 20.02.2024 | 28,01 | 28,01 | 27,59 | 27,62 | -1,44% | - |
| 19.02.2024 | 28,55 | 28,95 | 27,99 | 28,02 | -2,36% | - |
| 16.02.2024 | 28,28 | 29,12 | 28,22 | 28,70 | 1,59% | - |
| 15.02.2024 | 27,54 | 28,26 | 27,28 | 28,25 | 2,65% | - |
| 14.02.2024 | 27,35 | 27,59 | 27,22 | 27,52 | 0,49% | - |
| 13.02.2024 | 27,72 | 27,85 | 26,98 | 27,39 | -1,64% | - |
| 12.02.2024 | 27,63 | 28,19 | 27,63 | 27,85 | -0,55% | - |
| 09.02.2024 | 28,23 | 28,23 | 27,61 | 28,00 | -0,79% | - |
| 08.02.2024 | 28,33 | 28,33 | 27,85 | 28,22 | -0,09% | - |
| 07.02.2024 | 28,36 | 28,78 | 28,14 | 28,25 | -0,38% | - |
| 06.02.2024 | 28,53 | 28,72 | 28,17 | 28,36 | -0,01% | - |
| 05.02.2024 | 28,85 | 29,20 | 28,24 | 28,36 | -1,69% | - |
| 02.02.2024 | 29,63 | 29,63 | 28,50 | 28,85 | -1,70% | - |
| 01.02.2024 | 29,30 | 29,58 | 29,25 | 29,35 | 0,17% | - |
| 31.01.2024 | 29,24 | 29,53 | 29,15 | 29,30 | 0,30% | - |
| 30.01.2024 | 29,69 | 29,69 | 29,17 | 29,21 | -1,49% | - |
| 29.01.2024 | 29,91 | 30,16 | 29,52 | 29,65 | -0,68% | - |
| 26.01.2024 | 30,02 | 30,21 | 29,85 | 29,85 | -0,50% | - |
| 25.01.2024 | 29,97 | 30,41 | 29,93 | 30,00 | 0,29% | - |
| 24.01.2024 | 30,19 | 30,19 | 29,79 | 29,92 | -0,25% | - |
| 23.01.2024 | 29,91 | 30,33 | 29,72 | 29,99 | -0,27% | - |
| 22.01.2024 | 30,41 | 30,41 | 29,87 | 30,07 | -0,26% | - |
| 19.01.2024 | 31,36 | 31,56 | 30,09 | 30,15 | -3,52% | - |
| 18.01.2024 | 29,92 | 31,30 | 29,87 | 31,25 | 4,60% | - |
| 17.01.2024 | 30,02 | 30,02 | 29,48 | 29,88 | -1,56% | - |
| 16.01.2024 | 30,17 | 30,40 | 29,88 | 30,35 | 0,42% | - |
| 15.01.2024 | 30,79 | 30,79 | 30,10 | 30,22 | -1,51% | - |
| 12.01.2024 | 30,43 | 30,90 | 30,36 | 30,69 | 1,68% | - |
| 11.01.2024 | 30,86 | 30,86 | 30,17 | 30,18 | -1,69% | - |
| 10.01.2024 | 30,84 | 30,98 | 30,46 | 30,70 | -0,43% | - |
| 09.01.2024 | 31,18 | 31,42 | 30,77 | 30,83 | -1,07% | - |
| 08.01.2024 | 31,91 | 32,22 | 31,04 | 31,16 | -2,97% | - |
| 05.01.2024 | 31,89 | 32,23 | 31,33 | 32,12 | 0,25% | - |
| 04.01.2024 | 31,15 | 32,42 | 31,07 | 32,04 | 2,85% | - |
| 03.01.2024 | 31,99 | 32,04 | 30,92 | 31,15 | -2,29% | - |
| 02.01.2024 | 32,93 | 33,31 | 31,82 | 31,88 | -2,70% | - |
| 29.12.2023 | 32,20 | 32,77 | 31,72 | 32,77 | 2,04% | - |
| 28.12.2023 | 32,15 | 32,24 | 31,98 | 32,11 | 0,42% | - |
| 27.12.2023 | 31,65 | 32,15 | 31,60 | 31,97 | 1,40% | - |
| 22.12.2023 | 31,54 | 31,83 | 31,47 | 31,53 | 0,06% | - |
| 21.12.2023 | 32,12 | 32,29 | 31,41 | 31,51 | -2,24% | - |
| 20.12.2023 | 32,83 | 32,90 | 32,18 | 32,24 | -1,65% | - |
| 19.12.2023 | 32,58 | 33,80 | 32,58 | 32,78 | 0,74% | - |
| 18.12.2023 | 32,19 | 32,88 | 32,17 | 32,54 | 0,86% | - |
| 15.12.2023 | 32,08 | 32,59 | 31,91 | 32,26 | 1,10% | - |