2,463€
0,53%
Echtzeit-Aktienkurs Sevan Marine ASA
Bid:
Ask:
Aktienkurse zur Sevan Marine ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,47 | 2,52 | 2,47 | 2,48 | 0,12% | - |
| 24.04.2024 | 2,54 | 2,54 | 2,47 | 2,48 | -2,17% | - |
| 23.04.2024 | 2,46 | 2,55 | 2,46 | 2,53 | 1,81% | - |
| 22.04.2024 | 2,46 | 2,54 | 2,46 | 2,49 | -0,92% | - |
| 19.04.2024 | 2,53 | 2,53 | 2,49 | 2,51 | -0,28% | - |
| 18.04.2024 | 2,53 | 2,58 | 2,51 | 2,52 | -1,18% | - |
| 17.04.2024 | 2,65 | 2,68 | 2,54 | 2,55 | -2,86% | 500,00 |
| 16.04.2024 | 2,70 | 2,71 | 2,62 | 2,62 | -3,14% | - |
| 15.04.2024 | 2,81 | 2,82 | 2,71 | 2,71 | -3,05% | - |
| 12.04.2024 | 2,80 | 2,87 | 2,79 | 2,79 | 0,54% | - |
| 11.04.2024 | 2,72 | 2,83 | 2,72 | 2,78 | 0,80% | - |
| 10.04.2024 | 2,74 | 2,78 | 2,72 | 2,75 | 0,00% | - |
| 09.04.2024 | 2,82 | 2,83 | 2,74 | 2,75 | -2,31% | - |
| 08.04.2024 | 2,74 | 2,82 | 2,71 | 2,82 | 2,92% | - |
| 05.04.2024 | 2,63 | 2,78 | 2,63 | 2,74 | 3,99% | - |
| 04.04.2024 | 2,66 | 2,70 | 2,61 | 2,63 | -0,75% | - |
| 03.04.2024 | 2,58 | 2,66 | 2,58 | 2,65 | 2,43% | - |
| 02.04.2024 | 2,62 | 2,65 | 2,57 | 2,59 | -1,89% | - |
| 28.03.2024 | 2,64 | 2,65 | 2,64 | 2,64 | -0,19% | - |
| 27.03.2024 | 2,64 | 2,67 | 2,61 | 2,65 | 0,08% | - |
| 26.03.2024 | 2,68 | 2,69 | 2,64 | 2,64 | -1,12% | - |
| 25.03.2024 | 2,65 | 2,68 | 2,63 | 2,67 | 0,75% | 800,00 |
| 22.03.2024 | 2,63 | 2,66 | 2,60 | 2,65 | 0,38% | - |
| 21.03.2024 | 2,59 | 2,67 | 2,57 | 2,64 | 2,32% | - |
| 20.03.2024 | 2,53 | 2,59 | 2,53 | 2,58 | 0,90% | - |
| 19.03.2024 | 2,51 | 2,57 | 2,50 | 2,56 | 1,67% | - |
| 18.03.2024 | 2,52 | 2,53 | 2,48 | 2,52 | -0,08% | - |
| 15.03.2024 | 2,55 | 2,60 | 2,51 | 2,52 | -1,18% | - |
| 14.03.2024 | 2,57 | 2,61 | 2,54 | 2,55 | -0,58% | - |
| 13.03.2024 | 2,64 | 2,65 | 2,54 | 2,57 | -2,58% | - |
| 12.03.2024 | 2,70 | 2,71 | 2,62 | 2,63 | -2,30% | - |
| 11.03.2024 | 2,70 | 2,71 | 2,65 | 2,70 | -0,19% | - |
| 08.03.2024 | 2,70 | 2,75 | 2,69 | 2,70 | -0,07% | - |
| 07.03.2024 | 2,70 | 2,71 | 2,66 | 2,70 | -0,22% | - |
| 06.03.2024 | 2,66 | 2,71 | 2,66 | 2,71 | 1,31% | - |
| 05.03.2024 | 2,63 | 2,70 | 2,59 | 2,67 | 1,14% | - |
| 04.03.2024 | 2,65 | 2,74 | 2,61 | 2,64 | -0,64% | - |
| 01.03.2024 | 2,62 | 2,66 | 2,56 | 2,66 | 0,64% | - |
| 29.02.2024 | 2,54 | 2,70 | 2,53 | 2,64 | 4,47% | - |
| 28.02.2024 | 2,46 | 2,55 | 2,44 | 2,53 | 2,64% | - |
| 27.02.2024 | 2,46 | 2,50 | 2,43 | 2,47 | 0,08% | - |
| 26.02.2024 | 2,44 | 2,47 | 2,42 | 2,46 | 0,53% | - |
| 23.02.2024 | 2,45 | 2,49 | 2,41 | 2,45 | -0,61% | - |
| 22.02.2024 | 2,46 | 2,51 | 2,44 | 2,47 | 0,82% | - |
| 21.02.2024 | 2,42 | 2,47 | 2,42 | 2,45 | 0,41% | - |
| 20.02.2024 | 2,48 | 2,49 | 2,43 | 2,44 | -1,74% | - |
| 19.02.2024 | 2,53 | 2,56 | 2,47 | 2,48 | -1,98% | - |
| 16.02.2024 | 2,50 | 2,57 | 2,46 | 2,53 | 1,12% | - |
| 15.02.2024 | 2,42 | 2,50 | 2,40 | 2,50 | 3,52% | - |
| 14.02.2024 | 2,40 | 2,43 | 2,40 | 2,42 | 1,05% | - |
| 13.02.2024 | 2,45 | 2,47 | 2,37 | 2,39 | -2,65% | - |
| 12.02.2024 | 2,48 | 2,49 | 2,44 | 2,46 | -1,01% | - |
| 09.02.2024 | 2,47 | 2,48 | 2,42 | 2,48 | 0,40% | - |
| 08.02.2024 | 2,49 | 2,49 | 2,43 | 2,47 | -0,72% | - |
| 07.02.2024 | 2,49 | 2,53 | 2,46 | 2,49 | 0,00% | - |
| 06.02.2024 | 2,49 | 2,51 | 2,45 | 2,49 | 0,40% | - |
| 05.02.2024 | 2,52 | 2,56 | 2,46 | 2,48 | -1,86% | - |
| 02.02.2024 | 2,61 | 2,62 | 2,49 | 2,53 | -3,26% | - |
| 01.02.2024 | 2,55 | 2,61 | 2,54 | 2,61 | 1,28% | - |
| 31.01.2024 | 2,57 | 2,61 | 2,56 | 2,58 | 0,00% | - |
| 30.01.2024 | 2,64 | 2,64 | 2,57 | 2,58 | -2,20% | - |
| 29.01.2024 | 2,61 | 2,70 | 2,61 | 2,64 | -0,11% | - |
| 26.01.2024 | 2,62 | 2,68 | 2,62 | 2,64 | -0,64% | - |
| 25.01.2024 | 2,63 | 2,68 | 2,63 | 2,66 | 1,22% | - |
| 24.01.2024 | 2,65 | 2,66 | 2,61 | 2,62 | -0,46% | - |
| 23.01.2024 | 2,60 | 2,66 | 2,60 | 2,64 | 1,93% | - |
| 22.01.2024 | 2,67 | 2,67 | 2,56 | 2,59 | -3,00% | - |
| 19.01.2024 | 2,74 | 2,77 | 2,63 | 2,67 | -2,81% | - |
| 18.01.2024 | 2,62 | 2,75 | 2,61 | 2,74 | 4,94% | - |
| 17.01.2024 | 2,62 | 2,64 | 2,57 | 2,61 | -1,95% | 3.000,00 |
| 16.01.2024 | 2,65 | 2,68 | 2,62 | 2,67 | 0,00% | - |
| 15.01.2024 | 2,74 | 2,74 | 2,66 | 2,67 | -2,31% | - |
| 12.01.2024 | 2,70 | 2,75 | 2,69 | 2,73 | 1,60% | - |
| 11.01.2024 | 2,70 | 2,73 | 2,66 | 2,69 | -0,92% | - |
| 10.01.2024 | 2,69 | 2,74 | 2,69 | 2,71 | -0,48% | - |
| 09.01.2024 | 2,75 | 2,79 | 2,71 | 2,72 | -1,09% | - |
| 08.01.2024 | 2,82 | 2,84 | 2,72 | 2,75 | -2,82% | - |
| 05.01.2024 | 2,82 | 2,87 | 2,78 | 2,83 | 0,28% | 850,00 |
| 04.01.2024 | 2,77 | 2,87 | 2,75 | 2,83 | 2,43% | - |
| 03.01.2024 | 2,82 | 2,84 | 2,73 | 2,76 | -1,96% | - |
| 02.01.2024 | 2,92 | 2,98 | 2,81 | 2,81 | -1,40% | - |
| 29.12.2023 | 2,86 | 2,87 | 2,81 | 2,85 | 0,00% | - |
| 28.12.2023 | 2,88 | 2,88 | 2,84 | 2,85 | -0,35% | - |
| 27.12.2023 | 2,82 | 2,87 | 2,81 | 2,86 | 2,14% | 500,00 |
| 22.12.2023 | 2,78 | 2,83 | 2,78 | 2,80 | 0,18% | - |
| 21.12.2023 | 2,84 | 2,87 | 2,78 | 2,80 | -1,03% | - |
| 20.12.2023 | 2,89 | 2,94 | 2,82 | 2,83 | -2,85% | - |
| 19.12.2023 | 2,88 | 2,98 | 2,85 | 2,91 | 4,30% | - |
| 18.12.2023 | 2,82 | 2,89 | 2,79 | 2,79 | -1,17% | - |
| 15.12.2023 | 2,76 | 2,85 | 2,76 | 2,82 | 1,91% | - |
| 14.12.2023 | 2,66 | 2,78 | 2,65 | 2,77 | 4,73% | 1.020,00 |
| 13.12.2023 | 2,60 | 2,65 | 2,58 | 2,65 | 1,61% | - |
| 12.12.2023 | 2,59 | 2,62 | 2,56 | 2,60 | 0,70% | - |
| 11.12.2023 | 2,62 | 2,63 | 2,57 | 2,59 | -1,82% | - |
| 08.12.2023 | 2,58 | 2,66 | 2,58 | 2,63 | 2,05% | 1.000,00 |
| 07.12.2023 | 2,57 | 2,62 | 2,50 | 2,58 | 0,27% | - |
| 06.12.2023 | 2,58 | 2,59 | 2,55 | 2,57 | 1,10% | - |
| 05.12.2023 | 2,55 | 2,60 | 2,55 | 2,55 | -1,85% | - |
| 04.12.2023 | 2,66 | 2,66 | 2,58 | 2,59 | -2,70% | - |
| 01.12.2023 | 2,66 | 2,69 | 2,63 | 2,67 | 0,57% | 369,00 |