1,288€
-0,77%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2023 | 1,24 | 1,25 | 1,23 | 1,24 | 0,65% | - |
| 22.12.2023 | 1,16 | 1,24 | 1,16 | 1,23 | 2,24% | - |
| 21.12.2023 | 1,22 | 1,22 | 1,20 | 1,21 | -0,99% | - |
| 20.12.2023 | 1,21 | 1,23 | 1,21 | 1,22 | 0,66% | - |
| 19.12.2023 | 1,18 | 1,23 | 1,18 | 1,21 | 2,72% | - |
| 18.12.2023 | 1,22 | 1,25 | 1,18 | 1,18 | -3,52% | - |
| 15.12.2023 | 1,12 | 1,22 | 1,12 | 1,22 | 4,99% | - |
| 14.12.2023 | 1,12 | 1,17 | 1,12 | 1,16 | 4,12% | - |
| 13.12.2023 | 1,12 | 1,14 | 1,10 | 1,12 | -0,62% | 15.920,00 |
| 12.12.2023 | 1,15 | 1,17 | 1,12 | 1,12 | -2,43% | - |
| 11.12.2023 | 1,15 | 1,17 | 1,14 | 1,15 | 0,44% | - |
| 08.12.2023 | 1,12 | 1,17 | 1,12 | 1,15 | -0,26% | - |
| 07.12.2023 | 1,16 | 1,17 | 1,13 | 1,15 | -1,03% | - |
| 06.12.2023 | 1,17 | 1,19 | 1,16 | 1,16 | 1,40% | - |