1,356€
3,35%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,34 | 1,39 | 1,30 | 1,34 | 1,98% | - |
| 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 |
| 21.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -6,53% | - |
| 20.12.2023 | 1,18 | 1,26 | 1,18 | 1,26 | 9,41% | 376,00 |
| 19.12.2023 | 1,17 | 1,17 | 1,15 | 1,15 | -2,88% | - |
| 18.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 15.12.2023 | 1,13 | 1,18 | 1,13 | 1,18 | 8,67% | - |
| 14.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,18% | - |
| 13.12.2023 | 1,08 | 1,09 | 1,08 | 1,09 | -2,34% | - |