1,128€
7,94%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 1,12 | 1,13 | 1,07 | 1,07 | -0,47% | - |
| 01.10.2025 | 1,12 | 1,12 | 1,08 | 1,08 | 0,00% | - |
| 30.09.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -1,38% | - |
| 29.09.2025 | 1,13 | 1,13 | 1,09 | 1,09 | 0,00% | - |
| 26.09.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 25.09.2025 | 1,15 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 24.09.2025 | 1,15 | 1,17 | 1,10 | 1,10 | 0,46% | - |
| 23.09.2025 | 1,15 | 1,15 | 1,10 | 1,10 | 1,39% | - |
| 22.09.2025 | 1,13 | 1,16 | 1,08 | 1,08 | 0,00% | - |
| 19.09.2025 | 1,11 | 1,12 | 1,08 | 1,08 | 1,41% | - |
| 18.09.2025 | 1,12 | 1,13 | 1,07 | 1,07 | -1,39% | - |
| 17.09.2025 | 1,13 | 1,13 | 1,08 | 1,08 | 0,00% | - |
| 16.09.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -0,92% | - |
| 15.09.2025 | 1,15 | 1,15 | 1,09 | 1,09 | 0,00% | - |
| 12.09.2025 | 1,14 | 1,15 | 1,09 | 1,09 | 0,93% | - |
| 11.09.2025 | 1,12 | 1,14 | 1,08 | 1,08 | 0,47% | - |
| 10.09.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -0,92% | - |
| 09.09.2025 | 1,12 | 1,14 | 1,09 | 1,09 | 1,40% | - |
| 05.09.2025 | 1,11 | 1,12 | 1,07 | 1,07 | -4,72% | - |
| 04.09.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 3,98% | - |
| 03.09.2025 | 1,13 | 1,13 | 1,08 | 1,08 | 0,47% | - |
| 02.09.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -1,38% | - |
| 01.09.2025 | 1,12 | 1,15 | 1,09 | 1,09 | 1,40% | - |
| 29.08.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -0,92% | - |
| 28.08.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -0,46% | - |
| 27.08.2025 | 1,13 | 1,18 | 1,09 | 1,09 | 1,87% | - |
| 26.08.2025 | 1,12 | 1,13 | 1,07 | 1,07 | -5,31% | - |
| 25.08.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | - |
| 22.08.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 1,35% | - |
| 21.08.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,63% | - |
| 20.08.2025 | 1,09 | 1,11 | 1,08 | 1,11 | 1,19% | - |
| 19.08.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,11% | - |
| 18.08.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -3,30% | - |
| 15.08.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 14.08.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,63% | - |
| 13.08.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -2,37% | - |
| 12.08.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 0,88% | - |
| 11.08.2025 | 1,10 | 1,15 | 1,10 | 1,13 | -0,70% | - |
| 08.08.2025 | 1,12 | 1,14 | 1,12 | 1,14 | -0,61% | - |
| 07.08.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 3,15% | - |
| 06.08.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -0,72% | - |
| 05.08.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,18% | - |
| 04.08.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -1,34% | - |
| 01.08.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,88% | - |
| 31.07.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,26% | - |
| 30.07.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 3,19% | - |
| 29.07.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,45% | - |
| 28.07.2025 | 1,12 | 1,12 | 1,08 | 1,10 | -1,08% | - |
| 25.07.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 1,09% | - |
| 24.07.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 2,32% | - |
| 23.07.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 22.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,28% | - |
| 21.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,46% | - |
| 18.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,65% | - |
| 17.07.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,46% | - |
| 16.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 15.07.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -1,82% | - |
| 14.07.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,86% | - |
| 11.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 10.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,28% | - |
| 09.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 08.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 07.07.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,28% | - |
| 04.07.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,75% | - |
| 03.07.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 02.07.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,47% | - |
| 01.07.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,71% | - |
| 30.06.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,67% | - |
| 27.06.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,65% | - |
| 26.06.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,28% | - |
| 25.06.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,74% | - |
| 24.06.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 23.06.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,27% | - |
| 20.06.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -0,73% | - |
| 19.06.2025 | 1,07 | 1,12 | 1,07 | 1,10 | -1,78% | - |
| 18.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,99% | - |
| 17.06.2025 | 1,11 | 1,12 | 1,09 | 1,11 | -0,09% | 10.000,00 |
| 16.06.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,63% | - |
| 13.06.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 1,54% | - |
| 12.06.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,73% | - |
| 11.06.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 0,64% | - |
| 10.06.2025 | 1,05 | 1,10 | 1,05 | 1,09 | -0,64% | - |
| 09.06.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 0,00% | - |
| 06.06.2025 | 1,05 | 1,11 | 1,05 | 1,10 | 0,00% | - |
| 05.06.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 2,53% | - |
| 04.06.2025 | 1,02 | 1,09 | 1,02 | 1,07 | -0,65% | - |
| 03.06.2025 | 1,02 | 1,10 | 1,02 | 1,08 | 0,47% | - |
| 02.06.2025 | 1,11 | 1,11 | 1,05 | 1,07 | -3,17% | - |
| 30.05.2025 | 1,09 | 1,13 | 1,09 | 1,11 | -2,04% | - |
| 29.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.05.2025 | 1,05 | 1,13 | 1,05 | 1,13 | 2,08% | - |