1,384€
3,13%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 0,22% | - |
20.05.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,07% | - |
17.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,14% | - |
16.05.2024 | 1,34 | 1,40 | 1,34 | 1,38 | -0,36% | - |
15.05.2024 | 1,39 | 1,39 | 1,35 | 1,39 | 0,00% | - |
14.05.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,51% | - |
13.05.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -0,65% | - |
10.05.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 1,98% | - |
09.05.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 0,22% | - |
08.05.2024 | 1,33 | 1,39 | 1,33 | 1,36 | 1,72% | - |
07.05.2024 | 1,30 | 1,36 | 1,30 | 1,34 | -1,47% | - |
06.05.2024 | 1,36 | 1,38 | 1,34 | 1,36 | -0,07% | - |
03.05.2024 | 1,34 | 1,37 | 1,32 | 1,36 | 1,04% | - |
02.05.2024 | 1,34 | 1,35 | 1,32 | 1,34 | 0,52% | - |
30.04.2024 | 1,30 | 1,37 | 1,30 | 1,34 | -0,82% | - |
29.04.2024 | 1,29 | 1,38 | 1,27 | 1,35 | 8,11% | - |
26.04.2024 | 1,28 | 1,30 | 1,25 | 1,25 | -2,27% | - |
25.04.2024 | 1,26 | 1,32 | 1,25 | 1,28 | 1,35% | - |
24.04.2024 | 1,27 | 1,31 | 1,25 | 1,26 | -0,47% | - |
23.04.2024 | 1,26 | 1,32 | 1,26 | 1,26 | -3,14% | - |
22.04.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -0,53% | - |
19.04.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,09% | - |
18.04.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,30% | - |
17.04.2024 | 1,34 | 1,37 | 1,33 | 1,34 | 0,45% | - |
16.04.2024 | 1,38 | 1,38 | 1,31 | 1,34 | -3,18% | - |
15.04.2024 | 1,39 | 1,40 | 1,35 | 1,38 | -0,50% | - |
12.04.2024 | 1,37 | 1,40 | 1,35 | 1,39 | 1,09% | - |
11.04.2024 | 1,36 | 1,37 | 1,33 | 1,37 | 1,10% | - |
10.04.2024 | 1,36 | 1,38 | 1,32 | 1,36 | -1,02% | - |
09.04.2024 | 1,34 | 1,37 | 1,33 | 1,37 | 2,31% | 1.100,00 |
08.04.2024 | 1,26 | 1,34 | 1,26 | 1,34 | 6,09% | - |
05.04.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,02% | - |
04.04.2024 | 1,20 | 1,28 | 1,20 | 1,28 | 2,82% | - |
03.04.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 1,72% | - |
02.04.2024 | 1,19 | 1,23 | 1,18 | 1,22 | 2,69% | - |
28.03.2024 | 1,15 | 1,19 | 1,15 | 1,19 | -0,34% | - |
27.03.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,08% | - |
26.03.2024 | 1,20 | 1,22 | 1,19 | 1,19 | -0,33% | - |
25.03.2024 | 1,17 | 1,21 | 1,14 | 1,20 | 2,22% | - |
22.03.2024 | 1,12 | 1,17 | 1,12 | 1,17 | -0,09% | - |
21.03.2024 | 1,18 | 1,19 | 1,16 | 1,17 | -0,34% | - |
20.03.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 2,35% | - |
19.03.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,61% | - |
18.03.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,35% | - |
15.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -0,17% | - |
14.03.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -0,26% | - |
13.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
12.03.2024 | 1,12 | 1,16 | 1,12 | 1,15 | -0,95% | - |
11.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,61% | - |
08.03.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,17% | - |
07.03.2024 | 1,11 | 1,16 | 1,11 | 1,15 | 0,17% | - |
06.03.2024 | 1,15 | 1,15 | 1,11 | 1,15 | -0,09% | - |
05.03.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,17% | - |
04.03.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -1,20% | - |
01.03.2024 | 1,14 | 1,17 | 1,13 | 1,16 | 2,37% | - |
29.02.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -0,18% | - |
28.02.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -0,09% | - |
27.02.2024 | 1,10 | 1,15 | 1,10 | 1,14 | -0,18% | - |
26.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -0,26% | - |
23.02.2024 | 1,15 | 1,17 | 1,14 | 1,15 | -0,61% | - |
22.02.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -1,37% | - |
21.02.2024 | 1,13 | 1,19 | 1,13 | 1,17 | -0,43% | - |
20.02.2024 | 1,13 | 1,18 | 1,13 | 1,17 | -0,85% | - |
19.02.2024 | 1,14 | 1,20 | 1,14 | 1,18 | 0,08% | - |
16.02.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 0,17% | - |
15.02.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 1,11% | - |
14.02.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 2,19% | - |
13.02.2024 | 1,17 | 1,18 | 1,14 | 1,14 | -1,89% | - |
12.02.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
09.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,57% | - |
08.02.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -1,82% | - |
07.02.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,70% | - |
06.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
05.02.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 1,60% | - |
02.02.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -1,06% | 4.500,00 |
01.02.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
31.01.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,90% | - |
30.01.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,43% | - |
29.01.2024 | 1,16 | 1,19 | 1,15 | 1,16 | 0,34% | - |
26.01.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 0,43% | - |
25.01.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,26% | - |
24.01.2024 | 1,16 | 1,16 | 1,11 | 1,15 | -0,60% | - |
23.01.2024 | 1,12 | 1,17 | 1,12 | 1,16 | -0,43% | - |
22.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,68% | - |
19.01.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
18.01.2024 | 1,12 | 1,18 | 1,12 | 1,17 | 0,43% | - |
17.01.2024 | 1,14 | 1,18 | 1,14 | 1,17 | -1,44% | - |
16.01.2024 | 1,14 | 1,19 | 1,14 | 1,18 | -0,42% | - |
15.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,41% | - |
12.01.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,86% | - |
11.01.2024 | 1,16 | 1,21 | 1,16 | 1,18 | -1,42% | - |
10.01.2024 | 1,17 | 1,22 | 1,17 | 1,20 | -1,15% | - |
09.01.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,50% | - |
08.01.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -1,79% | - |
05.01.2024 | 1,19 | 1,24 | 1,19 | 1,23 | 0,16% | - |
04.01.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,16% | - |
03.01.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 0,66% | - |
02.01.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | - |
29.12.2023 | 1,22 | 1,23 | 1,22 | 1,23 | 0,57% | - |
28.12.2023 | 1,20 | 1,24 | 1,20 | 1,22 | -1,53% | - |