1,265€
0,40%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,28 | 1,31 | 1,27 | 1,30 | -0,61% | - |
| 06.03.2026 | 1,28 | 1,30 | 1,26 | 1,30 | 2,36% | - |
| 05.03.2026 | 1,24 | 1,28 | 1,21 | 1,27 | 2,25% | - |
| 04.03.2026 | 1,26 | 1,27 | 1,20 | 1,25 | -1,43% | - |
| 03.03.2026 | 1,28 | 1,29 | 1,23 | 1,26 | -1,56% | - |
| 02.03.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 27.02.2026 | 1,23 | 1,28 | 1,15 | 1,28 | 7,82% | - |
| 26.02.2026 | 1,22 | 1,24 | 1,19 | 1,19 | -2,70% | - |
| 25.02.2026 | 1,21 | 1,23 | 1,18 | 1,22 | 0,82% | - |
| 24.02.2026 | 1,21 | 1,23 | 1,17 | 1,21 | 0,41% | - |
| 23.02.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,42% | - |
| 20.02.2026 | 1,21 | 1,24 | 1,19 | 1,24 | 2,48% | - |
| 19.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 3,42% | - |
| 17.02.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,86% | - |
| 16.02.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 13.02.2026 | 1,17 | 1,18 | 1,16 | 1,16 | 2,92% | - |
| 12.02.2026 | 1,18 | 1,20 | 1,13 | 1,13 | -0,88% | - |
| 11.02.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -2,73% | 94.000,00 |
| 10.02.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,77% | - |
| 09.02.2026 | 1,14 | 1,16 | 1,11 | 1,16 | 6,21% | - |
| 06.02.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,49% | - |
| 05.02.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -0,44% | - |
| 04.02.2026 | 1,14 | 1,14 | 1,11 | 1,13 | 3,01% | - |
| 03.02.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -3,95% | - |
| 02.02.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -0,70% | - |
| 30.01.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 29.01.2026 | 1,15 | 1,17 | 1,13 | 1,15 | 0,26% | - |
| 28.01.2026 | 1,12 | 1,19 | 1,11 | 1,15 | 2,42% | - |
| 27.01.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,76% | - |
| 26.01.2026 | 1,13 | 1,13 | 1,07 | 1,09 | 0,74% | - |
| 23.01.2026 | 1,10 | 1,12 | 1,08 | 1,08 | 1,89% | - |
| 22.01.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -3,46% | - |
| 21.01.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 3,58% | - |
| 20.01.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -1,67% | - |
| 19.01.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -1,37% | - |
| 16.01.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | - |
| 15.01.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,80% | - |
| 14.01.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -2,72% | - |
| 13.01.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 1,38% | - |
| 12.01.2026 | 1,09 | 1,10 | 1,06 | 1,09 | 4,11% | - |
| 09.01.2026 | 1,04 | 1,09 | 1,02 | 1,05 | 4,50% | - |
| 08.01.2026 | 1,05 | 1,07 | 1,00 | 1,00 | -4,49% | - |
| 07.01.2026 | 1,07 | 1,07 | 1,05 | 1,05 | 2,15% | - |
| 06.01.2026 | 1,09 | 1,09 | 1,03 | 1,03 | -1,44% | - |
| 05.01.2026 | 1,06 | 1,09 | 1,04 | 1,04 | 2,46% | - |
| 02.01.2026 | 1,06 | 1,07 | 1,02 | 1,02 | 1,00% | - |
| 30.12.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -0,50% | - |
| 29.12.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -4,27% | - |
| 23.12.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 5,50% | - |
| 22.12.2025 | 1,04 | 1,06 | 1,00 | 1,00 | -3,57% | - |
| 18.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 5,17% | - |
| 17.12.2025 | 1,04 | 1,05 | 0,99 | 0,99 | -6,36% | - |
| 11.12.2025 | 1,04 | 1,06 | 1,01 | 1,05 | 4,78% | - |
| 09.12.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -2,43% | - |
| 08.12.2025 | 1,05 | 1,07 | 1,03 | 1,03 | 2,49% | - |
| 05.12.2025 | 1,05 | 1,06 | 1,01 | 1,01 | 0,00% | - |
| 04.12.2025 | 1,05 | 1,06 | 1,01 | 1,01 | -0,99% | - |
| 03.12.2025 | 1,06 | 1,06 | 1,02 | 1,02 | 1,00% | - |
| 02.12.2025 | 1,06 | 1,07 | 1,01 | 1,01 | 0,00% | - |
| 01.12.2025 | 1,07 | 1,07 | 1,01 | 1,01 | -0,99% | - |
| 27.11.2025 | 1,07 | 1,07 | 1,02 | 1,02 | 0,00% | - |
| 26.11.2025 | 1,06 | 1,06 | 1,02 | 1,02 | 0,50% | - |
| 25.11.2025 | 1,05 | 1,06 | 1,01 | 1,01 | 0,50% | - |
| 24.11.2025 | 1,03 | 1,07 | 1,01 | 1,01 | -0,50% | - |
| 21.11.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -1,94% | - |
| 20.11.2025 | 1,08 | 1,09 | 1,03 | 1,03 | 0,98% | - |
| 19.11.2025 | 1,07 | 1,08 | 1,02 | 1,02 | 0,00% | - |
| 18.11.2025 | 1,08 | 1,09 | 1,02 | 1,02 | -0,97% | - |
| 17.11.2025 | 1,08 | 1,09 | 1,03 | 1,03 | 1,48% | - |
| 14.11.2025 | 1,08 | 1,09 | 1,02 | 1,02 | -1,46% | - |
| 13.11.2025 | 1,08 | 1,09 | 1,03 | 1,03 | 0,98% | - |
| 12.11.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -2,39% | - |
| 11.11.2025 | 1,08 | 1,09 | 1,05 | 1,05 | 2,96% | - |
| 10.11.2025 | 1,08 | 1,08 | 1,02 | 1,02 | 0,50% | - |
| 07.11.2025 | 1,07 | 1,07 | 1,01 | 1,01 | 1,00% | - |
| 06.11.2025 | 1,07 | 1,09 | 1,00 | 1,00 | -1,48% | - |
| 05.11.2025 | 1,08 | 1,08 | 1,02 | 1,02 | -0,49% | - |
| 04.11.2025 | 1,07 | 1,08 | 1,02 | 1,02 | 0,00% | - |
| 03.11.2025 | 1,07 | 1,09 | 1,02 | 1,02 | 0,49% | - |
| 31.10.2025 | 1,08 | 1,09 | 1,02 | 1,02 | -2,40% | - |
| 30.10.2025 | 1,10 | 1,10 | 1,04 | 1,04 | 0,00% | - |
| 29.10.2025 | 1,09 | 1,09 | 1,04 | 1,04 | 0,97% | - |
| 28.10.2025 | 1,08 | 1,09 | 1,03 | 1,03 | -0,96% | - |
| 27.10.2025 | 1,09 | 1,11 | 1,04 | 1,04 | 0,48% | - |
| 24.10.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -1,43% | - |
| 23.10.2025 | 1,10 | 1,10 | 1,05 | 1,05 | 0,48% | - |
| 22.10.2025 | 1,09 | 1,12 | 1,05 | 1,05 | -1,42% | - |
| 21.10.2025 | 1,09 | 1,11 | 1,06 | 1,06 | 1,44% | - |
| 20.10.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -1,88% | - |
| 17.10.2025 | 1,12 | 1,13 | 1,07 | 1,07 | 0,47% | - |
| 16.10.2025 | 1,11 | 1,14 | 1,06 | 1,06 | 1,44% | - |
| 15.10.2025 | 1,11 | 1,13 | 1,05 | 1,05 | 0,97% | - |
| 14.10.2025 | 1,10 | 1,12 | 1,04 | 1,04 | -0,96% | - |
| 13.10.2025 | 1,11 | 1,13 | 1,05 | 1,05 | -3,24% | - |
| 10.10.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -0,46% | - |
| 09.10.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -1,36% | - |
| 08.10.2025 | 1,13 | 1,16 | 1,10 | 1,10 | 1,85% | - |
| 07.10.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -0,46% | - |
| 06.10.2025 | 1,13 | 1,13 | 1,09 | 1,09 | 0,93% | - |
| 03.10.2025 | 1,13 | 1,13 | 1,08 | 1,08 | 0,47% | - |