16,034NOK
-1,02%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 16,02 | 16,02 | 15,70 | 15,70 | -2,31% | 3.981,00 |
| 20.05.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -0,79% | - |
| 16.05.2024 | 16,26 | 16,26 | 16,20 | 16,20 | -0,37% | 1.213,00 |
| 15.05.2024 | 15,94 | 16,26 | 15,94 | 16,26 | 1,12% | 2.262,00 |
| 13.05.2024 | 16,00 | 16,08 | 16,00 | 16,08 | 0,50% | 865,00 |
| 06.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 2.884,00 |
| 03.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 400,00 |
| 02.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,00% | 2.000,00 |
| 30.04.2024 | 15,90 | 15,96 | 15,90 | 15,96 | -0,25% | 1.520,00 |
| 29.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 7,67% | 2.000,00 |
| 24.04.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 0,00% | 200,00 |
| 23.04.2024 | 15,04 | 15,04 | 14,86 | 14,86 | -3,51% | 3.570,00 |
| 19.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,90% | 6.000,00 |
| 18.04.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -1,27% | 6.384,00 |
| 16.04.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,25% | 2.992,00 |
| 11.04.2024 | 15,78 | 15,78 | 15,70 | 15,70 | -0,63% | 9.740,00 |
| 10.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 8,67% | 5.544,00 |
| 05.04.2024 | 14,90 | 14,90 | 14,54 | 14,54 | -1,49% | 6.450,00 |
| 04.04.2024 | 14,80 | 14,80 | 14,76 | 14,76 | 1,79% | 22.005,00 |
| 03.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,12% | 9.765,00 |
| 02.04.2024 | 14,18 | 14,34 | 14,18 | 14,34 | 2,43% | 10.150,00 |
| 26.03.2024 | 14,18 | 14,18 | 14,00 | 14,00 | 6,06% | 8.010,00 |
| 01.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,15% | 2.000,00 |
| 19.02.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,34% | 482,00 |
| 16.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 2.000,00 |
| 08.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 4.000,00 |
| 02.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 10.000,00 |
| 29.01.2024 | 13,14 | 13,14 | 13,10 | 13,10 | 0,00% | 1.500,00 |
| 25.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,31% | 1.764,00 |
| 22.01.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -2,10% | 3.500,00 |
| 18.01.2024 | 13,32 | 13,34 | 13,32 | 13,34 | 0,15% | 1.063,00 |
| 17.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,33% | 2.737,00 |
| 11.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,89% | 1.000,00 |
| 03.01.2024 | 13,70 | 13,76 | 13,70 | 13,76 | 1,03% | 2.126,00 |
| 02.01.2024 | 13,84 | 13,84 | 13,62 | 13,62 | -1,73% | 2.500,00 |
| 29.12.2023 | 13,66 | 13,86 | 13,66 | 13,86 | 0,43% | 4.085,00 |
| 19.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,00% | 273,00 |
| 18.12.2023 | 13,94 | 13,94 | 13,94 | 13,94 | -0,57% | 136,00 |
| 29.11.2023 | 14,02 | 14,02 | 14,02 | 14,02 | -1,96% | 5.000,00 |
| 27.11.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 2.000,00 |
| 24.11.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 40,00 |
| 23.11.2023 | 13,90 | 13,90 | 13,80 | 13,80 | -2,54% | 6.000,00 |
| 20.11.2023 | 14,16 | 14,16 | 14,16 | 14,16 | 0,85% | 10,00 |
| 17.11.2023 | 14,04 | 14,04 | 14,04 | 14,04 | -1,82% | 30,00 |
| 09.11.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 57,00 |
| 31.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 3.500,00 |
| 30.10.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,14% | 19,00 |
| 27.10.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 4,00% | 3.262,00 |
| 26.10.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -3,02% | 500,00 |
| 23.10.2023 | 14,26 | 14,26 | 13,92 | 13,92 | -1,28% | 47.220,00 |
| 20.10.2023 | 14,06 | 14,16 | 14,06 | 14,10 | 3,68% | 43.725,00 |
| 18.10.2023 | 13,50 | 13,60 | 13,50 | 13,60 | 3,34% | 2.700,00 |
| 17.10.2023 | 13,16 | 13,16 | 13,16 | 13,16 | 0,30% | 50,00 |
| 09.10.2023 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | 2.160,00 |
| 03.10.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -2,37% | 500,00 |
| 29.09.2023 | 13,40 | 13,52 | 13,40 | 13,52 | 1,35% | 5.039,00 |
| 28.09.2023 | 13,34 | 13,34 | 13,34 | 13,34 | 0,76% | 10,00 |
| 27.09.2023 | 13,24 | 13,24 | 13,24 | 13,24 | 1,07% | 3.750,00 |
| 22.09.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,15% | 3.000,00 |
| 19.09.2023 | 13,08 | 13,08 | 13,08 | 13,08 | -1,36% | 500,00 |
| 15.09.2023 | 13,40 | 13,40 | 13,26 | 13,26 | -1,04% | 474,00 |
| 14.09.2023 | 13,56 | 13,56 | 13,36 | 13,40 | -0,74% | 1.832,00 |
| 13.09.2023 | 13,52 | 13,52 | 13,50 | 13,50 | 1,81% | 2.769,00 |
| 12.09.2023 | 13,26 | 13,26 | 13,26 | 13,26 | 2,00% | 2.160,00 |
| 11.09.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,72% | 4.273,00 |
| 06.09.2023 | 12,78 | 12,78 | 12,78 | 12,78 | -2,59% | 347,00 |
| 01.09.2023 | 12,84 | 13,12 | 12,84 | 13,12 | -0,76% | 134,00 |
| 31.08.2023 | 13,20 | 13,22 | 13,20 | 13,22 | 0,15% | 2.394,00 |
| 30.08.2023 | 13,18 | 13,28 | 13,18 | 13,20 | 14,78% | 12.769,00 |
| 24.08.2023 | 11,60 | 11,60 | 11,50 | 11,50 | -3,20% | 1.025,00 |
| 18.08.2023 | 11,70 | 11,88 | 11,40 | 11,88 | -0,34% | 34.980,00 |
| 16.08.2023 | 11,92 | 11,92 | 11,92 | 11,92 | 2,05% | 3.300,00 |
| 15.08.2023 | 11,80 | 11,80 | 11,68 | 11,68 | -0,17% | 2.718,00 |
| 14.08.2023 | 11,56 | 11,70 | 11,56 | 11,70 | 2,09% | 26.430,00 |
| 11.08.2023 | 11,58 | 11,58 | 11,46 | 11,46 | 1,42% | 12.630,00 |
| 10.08.2023 | 11,56 | 11,56 | 11,30 | 11,30 | -2,59% | 14.414,00 |
| 09.08.2023 | 11,38 | 11,60 | 11,38 | 11,60 | 0,00% | 50.385,00 |
| 07.08.2023 | 11,60 | 11,60 | 11,32 | 11,60 | 0,00% | 8.299,00 |
| 04.08.2023 | 11,78 | 11,78 | 11,60 | 11,60 | 0,00% | 1.744,00 |
| 03.08.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 2.550,00 |
| 02.08.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 600,00 |
| 01.08.2023 | 11,60 | 11,60 | 11,40 | 11,40 | -1,55% | 7.407,00 |
| 31.07.2023 | 11,48 | 11,58 | 11,44 | 11,58 | 2,48% | 750,00 |
| 28.07.2023 | 11,44 | 11,44 | 11,30 | 11,30 | -0,70% | 780,00 |
| 27.07.2023 | 11,38 | 11,38 | 11,38 | 11,38 | -0,18% | 190,00 |
| 26.07.2023 | 11,42 | 11,42 | 11,40 | 11,40 | 1,97% | 48,00 |
| 25.07.2023 | 11,20 | 11,32 | 11,18 | 11,18 | 1,08% | 11.450,00 |
| 24.07.2023 | 11,00 | 11,06 | 11,00 | 11,06 | 0,55% | 2.900,00 |
| 17.07.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -4,68% | 100,00 |
| 14.07.2023 | 11,54 | 11,54 | 11,54 | 11,54 | -3,03% | 1.000,00 |
| 04.07.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 5.000,00 |
| 03.07.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 9,38% | 916,00 |
| 28.06.2023 | 10,88 | 10,88 | 10,88 | 10,88 | -1,27% | 200,00 |
| 27.06.2023 | 10,88 | 11,02 | 10,88 | 11,02 | 0,55% | 450,00 |
| 26.06.2023 | 10,98 | 10,98 | 10,94 | 10,96 | 1,67% | 3.850,00 |
| 19.06.2023 | 10,78 | 10,78 | 10,78 | 10,78 | -1,64% | 482,00 |
| 15.06.2023 | 10,96 | 10,96 | 10,96 | 10,96 | -3,35% | 238,00 |
| 09.06.2023 | 11,34 | 11,34 | 11,34 | 11,34 | 2,16% | 500,00 |
| 30.05.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -15,65% | 315,00 |
| 11.05.2023 | 13,16 | 13,16 | 13,16 | 13,16 | 8,76% | 1.500,00 |