1,377€
2,46%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,74% | - |
16.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |
15.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
14.05.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | - |
13.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,90% | - |
10.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
09.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,92% | - |
08.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,07% | - |
07.05.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,91% | - |
06.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,69% | - |
03.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
02.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
30.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,87% | - |
29.04.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 4,90% | - |
26.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
25.04.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,33% | - |
24.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,48% | - |
23.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
22.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,25% | - |
19.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,99% | - |
18.04.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 2,03% | - |
17.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,47% | - |
16.04.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,04% | - |
15.04.2024 | 1,36 | 1,36 | 1,34 | 1,34 | 0,90% | - |
12.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,15% | - |
11.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
10.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
09.04.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 7,92% | - |
08.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
05.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
04.04.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
03.04.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 0,67% | - |
02.04.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 3,63% | 50,00 |
28.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
27.03.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -0,34% | - |
26.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,47% | - |
25.03.2024 | 1,15 | 1,15 | 1,13 | 1,13 | 0,71% | - |
22.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,18% | - |
21.03.2024 | 1,14 | 1,14 | 1,12 | 1,12 | 1,81% | - |
20.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
19.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,54% | - |
18.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,36% | - |
15.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,28% | - |
14.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,97% | - |
13.03.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,18% | - |
12.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
11.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,72% | - |
08.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
07.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,72% | - |
06.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,18% | - |
05.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,36% | - |
04.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | 1,45% | - |
01.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,18% | - |
29.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | 60,00 |
28.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
27.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
26.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
23.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,36% | - |
22.02.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -1,24% | 950,00 |
21.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,35% | - |
20.02.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -2,25% | - |
19.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 1,23% | - |
16.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,06% | - |
15.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,36% | - |
14.02.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,35% | - |
13.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 1,26% | - |
12.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 0,91% | - |
09.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,36% | - |
08.02.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,18% | - |
07.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
06.02.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,73% | - |
05.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,26% | - |
02.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,72% | - |
01.02.2024 | 1,10 | 1,12 | 1,10 | 1,12 | -0,18% | - |
31.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
30.01.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,88% | - |
29.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
26.01.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 1,25% | - |
25.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
24.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
23.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,18% | - |
22.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,22% | - |
19.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
18.01.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
17.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,56% | - |
16.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,70% | - |
15.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 2,62% | - |
12.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,22% | - |
11.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
10.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
09.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,68% | - |
08.01.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,84% | - |
05.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
04.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,87% | - |
03.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -2,33% | - |
02.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
29.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -2,82% | - |
28.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,67% | - |
27.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
22.12.2023 | 1,16 | 1,18 | 1,16 | 1,18 | 0,85% | 500,00 |