1,341€
2,21%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,36 | 1,36 | 1,32 | 1,34 | 2,21% | - |
| 06.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 03.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,47% | - |
| 02.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,33% | - |
| 30.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,64% | - |
| 29.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,72% | - |
| 26.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 25.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,29% | - |
| 24.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,21% | - |
| 23.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,48% | - |
| 22.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | - |
| 19.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,01% | - |
| 18.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,07% | - |
| 17.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,62% | - |
| 16.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,85% | - |
| 15.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,66% | - |
| 11.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,63% | - |
| 10.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 09.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 08.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | - |
| 05.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,31% | - |
| 04.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | - |
| 03.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 02.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 28.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,21% | - |
| 27.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | - |
| 26.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,47% | - |
| 22.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 21.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,44% | - |
| 20.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,09% | - |
| 19.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,31% | - |
| 18.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,62% | - |
| 15.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | - |
| 14.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,44% | - |
| 13.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 12.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 11.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | - |
| 08.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,44% | - |
| 07.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 06.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 05.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | - |
| 04.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 01.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,36% | - |
| 29.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
| 28.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
| 27.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 26.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,18% | - |
| 23.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | - |
| 22.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,23% | - |
| 21.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,24% | - |
| 20.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,75% | - |
| 19.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | - |
| 16.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,60% | - |
| 15.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,26% | - |
| 14.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 13.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 12.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 09.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | - |
| 08.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 07.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | - |
| 06.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,73% | - |
| 05.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | - |
| 02.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
| 01.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,18% | - |
| 31.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | - |
| 30.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,72% | - |
| 26.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 25.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 24.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,59% | - |
| 23.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,43% | - |
| 22.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,93% | - |
| 19.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 18.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 17.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,05% | - |
| 16.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | - |
| 15.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 12.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 11.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,19% | - |
| 10.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 09.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 08.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 02.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 28.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | - |
| 27.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 2,22% | - |
| 22.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 21.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 15.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 4,09% | - |
| 14.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 4,66% | - |
| 13.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -4,62% | - |
| 11.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,36% | - |
| 08.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 07.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 06.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 05.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -1,20% | - |
| 04.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 30.11.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 29.11.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 28.11.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 27.11.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 2,76% | - |
| 24.11.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,70% | - |