1,110€
0,18%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,10 | 1,16 | 1,10 | 1,15 | -0,09% | - |
| 29.01.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 28.01.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,70% | - |
| 27.01.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -0,78% | - |
| 24.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,52% | - |
| 23.01.2025 | 1,11 | 1,17 | 1,11 | 1,16 | 0,61% | - |
| 22.01.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,79% | - |
| 21.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 20.01.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,70% | - |
| 17.01.2025 | 1,15 | 1,19 | 1,15 | 1,15 | -0,52% | 73.744,00 |
| 16.01.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,12% | - |
| 15.01.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 0,26% | - |
| 14.01.2025 | 1,13 | 1,18 | 1,13 | 1,16 | -1,19% | - |
| 13.01.2025 | 1,12 | 1,21 | 1,12 | 1,18 | -0,17% | - |
| 10.01.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 2,17% | - |
| 09.01.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,52% | - |
| 08.01.2025 | 1,16 | 1,16 | 1,13 | 1,15 | -0,87% | - |
| 07.01.2025 | 1,12 | 1,17 | 1,12 | 1,16 | -1,28% | - |
| 06.01.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,95% | - |
| 03.01.2025 | 1,12 | 1,17 | 1,12 | 1,16 | -0,34% | - |
| 02.01.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 3,37% | - |
| 30.12.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,63% | - |
| 27.12.2024 | 1,12 | 1,14 | 1,10 | 1,12 | -0,44% | - |
| 23.12.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 0,18% | - |
| 20.12.2024 | 1,14 | 1,15 | 1,07 | 1,12 | -1,75% | - |
| 19.12.2024 | 1,14 | 1,15 | 1,14 | 1,14 | 0,09% | 376,00 |
| 18.12.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,44% | - |
| 17.12.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -1,46% | - |
| 16.12.2024 | 1,14 | 1,21 | 1,14 | 1,16 | 1,66% | - |
| 13.12.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 1,42% | - |
| 12.12.2024 | 1,12 | 1,15 | 1,12 | 1,13 | -0,70% | - |
| 11.12.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 0,62% | - |
| 10.12.2024 | 1,13 | 1,14 | 1,12 | 1,13 | -0,18% | - |
| 09.12.2024 | 1,12 | 1,16 | 1,12 | 1,13 | 0,71% | - |
| 06.12.2024 | 1,14 | 1,15 | 1,12 | 1,12 | -1,32% | - |
| 05.12.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,22% | - |
| 04.12.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 0,61% | - |
| 03.12.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,70% | - |
| 02.12.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,09% | - |
| 29.11.2024 | 1,14 | 1,14 | 1,09 | 1,14 | -0,35% | - |
| 28.11.2024 | 1,14 | 1,17 | 1,14 | 1,14 | -0,09% | - |
| 27.11.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,17% | - |
| 26.11.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,04% | - |
| 25.11.2024 | 1,17 | 1,19 | 1,15 | 1,16 | -1,70% | - |
| 22.11.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 1,29% | - |
| 21.11.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,44% | - |
| 20.11.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -1,92% | - |
| 19.11.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,33% | - |
| 18.11.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 2,49% | - |
| 15.11.2024 | 1,13 | 1,18 | 1,13 | 1,17 | -0,34% | - |
| 14.11.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,63% | - |
| 13.11.2024 | 1,10 | 1,18 | 1,10 | 1,14 | -0,44% | - |
| 12.11.2024 | 1,10 | 1,17 | 1,10 | 1,15 | -0,09% | - |
| 11.11.2024 | 1,10 | 1,19 | 1,10 | 1,15 | 0,09% | - |
| 08.11.2024 | 1,15 | 1,18 | 1,14 | 1,15 | -0,09% | - |
| 07.11.2024 | 1,08 | 1,17 | 1,08 | 1,15 | 2,05% | - |
| 06.11.2024 | 1,09 | 1,17 | 1,09 | 1,12 | -0,62% | - |
| 05.11.2024 | 1,13 | 1,17 | 1,13 | 1,13 | 0,35% | 8.000,00 |
| 04.11.2024 | 1,14 | 1,17 | 1,13 | 1,13 | -0,97% | - |
| 01.11.2024 | 1,10 | 1,17 | 1,10 | 1,14 | -1,47% | - |
| 31.10.2024 | 1,18 | 1,19 | 1,12 | 1,16 | -2,61% | - |
| 30.10.2024 | 1,14 | 1,19 | 1,13 | 1,19 | 4,04% | - |
| 29.10.2024 | 1,14 | 1,19 | 1,13 | 1,14 | 0,09% | - |
| 28.10.2024 | 1,15 | 1,20 | 1,11 | 1,14 | -0,96% | - |
| 25.10.2024 | 1,12 | 1,16 | 1,12 | 1,15 | -0,95% | - |
| 24.10.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -1,53% | - |
| 23.10.2024 | 1,16 | 1,24 | 1,16 | 1,18 | -3,76% | - |
| 22.10.2024 | 1,16 | 1,24 | 1,16 | 1,23 | 1,74% | - |
| 21.10.2024 | 1,21 | 1,24 | 1,19 | 1,20 | -0,17% | - |
| 18.10.2024 | 1,18 | 1,23 | 1,18 | 1,21 | -1,31% | - |
| 17.10.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -0,81% | - |
| 16.10.2024 | 1,19 | 1,26 | 1,19 | 1,23 | 0,08% | - |
| 15.10.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,60% | - |
| 14.10.2024 | 1,22 | 1,28 | 1,22 | 1,25 | -1,18% | - |
| 11.10.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,40% | - |
| 10.10.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,64% | - |
| 09.10.2024 | 1,21 | 1,28 | 1,21 | 1,25 | -0,63% | - |
| 08.10.2024 | 1,26 | 1,28 | 1,26 | 1,26 | -0,39% | - |
| 07.10.2024 | 1,29 | 1,32 | 1,26 | 1,27 | -1,94% | - |
| 04.10.2024 | 1,27 | 1,32 | 1,27 | 1,29 | 1,49% | - |
| 03.10.2024 | 1,31 | 1,32 | 1,24 | 1,27 | -3,27% | - |
| 02.10.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 2,02% | - |
| 01.10.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -1,68% | - |
| 30.09.2024 | 1,27 | 1,31 | 1,25 | 1,31 | 3,39% | - |
| 27.09.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 2,76% | - |
| 26.09.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -3,29% | - |
| 25.09.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -2,30% | - |
| 24.09.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 0,77% | - |
| 23.09.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 0,78% | - |
| 20.09.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 2,55% | - |
| 19.09.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 2,03% | 4.000,00 |
| 18.09.2024 | 1,27 | 1,29 | 1,19 | 1,23 | -3,00% | - |
| 17.09.2024 | 1,28 | 1,31 | 1,26 | 1,27 | -0,86% | - |
| 16.09.2024 | 1,29 | 1,35 | 1,28 | 1,28 | -0,39% | - |
| 13.09.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,74% | - |
| 12.09.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 11.09.2024 | 1,23 | 1,30 | 1,23 | 1,26 | -1,34% | - |
| 10.09.2024 | 1,29 | 1,29 | 1,25 | 1,27 | -1,39% | - |
| 09.09.2024 | 1,30 | 1,35 | 1,28 | 1,29 | -0,69% | - |
| 06.09.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -0,69% | - |