0,950€
4,86%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,98 | 0,98 | 0,92 | 0,95 | -3,05% | - |
| 10.04.2025 | 0,95 | 1,02 | 0,94 | 0,98 | -1,01% | - |
| 09.04.2025 | 0,90 | 1,00 | 0,90 | 0,99 | 3,65% | - |
| 08.04.2025 | 1,03 | 1,03 | 0,95 | 0,96 | -6,17% | - |
| 07.04.2025 | 0,91 | 1,03 | 0,85 | 1,02 | 9,90% | - |
| 04.04.2025 | 1,03 | 1,03 | 0,92 | 0,93 | -10,24% | - |
| 03.04.2025 | 1,04 | 1,08 | 1,01 | 1,04 | -4,34% | - |
| 02.04.2025 | 1,00 | 1,08 | 1,00 | 1,08 | 2,08% | - |
| 01.04.2025 | 1,07 | 1,07 | 1,03 | 1,06 | -0,28% | - |
| 31.03.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 2,51% | - |
| 28.03.2025 | 1,01 | 1,05 | 1,01 | 1,04 | -1,61% | 14.400,00 |
| 27.03.2025 | 1,02 | 1,07 | 1,02 | 1,05 | -0,85% | - |
| 26.03.2025 | 1,01 | 1,07 | 1,01 | 1,06 | 0,19% | - |
| 25.03.2025 | 1,01 | 1,07 | 1,01 | 1,06 | 0,57% | - |
| 24.03.2025 | 1,00 | 1,07 | 1,00 | 1,06 | 0,67% | - |
| 21.03.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -0,29% | - |
| 20.03.2025 | 0,99 | 1,05 | 0,99 | 1,05 | 1,55% | - |
| 19.03.2025 | 0,97 | 1,04 | 0,97 | 1,04 | 1,27% | - |
| 18.03.2025 | 0,97 | 1,04 | 0,97 | 1,02 | 0,49% | - |
| 17.03.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 1,19% | - |
| 14.03.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 0,90% | - |
| 13.03.2025 | 0,94 | 1,01 | 0,94 | 1,00 | 1,53% | - |
| 12.03.2025 | 0,98 | 0,98 | 0,97 | 0,98 | 0,41% | - |
| 11.03.2025 | 0,99 | 1,00 | 0,97 | 0,98 | -1,71% | - |
| 10.03.2025 | 0,99 | 1,04 | 0,99 | 0,99 | 0,20% | - |
| 07.03.2025 | 0,96 | 1,02 | 0,95 | 0,99 | 3,44% | - |
| 06.03.2025 | 0,97 | 1,01 | 0,95 | 0,96 | -1,44% | - |
| 05.03.2025 | 0,98 | 1,03 | 0,95 | 0,97 | -0,82% | - |
| 04.03.2025 | 1,06 | 1,06 | 0,91 | 0,98 | -7,45% | - |
| 03.03.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 0,38% | - |
| 28.02.2025 | 1,03 | 1,09 | 1,03 | 1,06 | -1,86% | - |
| 27.02.2025 | 1,04 | 1,09 | 1,03 | 1,08 | -1,01% | - |
| 26.02.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -1,54% | - |
| 25.02.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,55% | - |
| 24.02.2025 | 1,12 | 1,15 | 1,03 | 1,10 | -2,40% | - |
| 21.02.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 1,17% | - |
| 20.02.2025 | 1,09 | 1,15 | 1,04 | 1,11 | -2,03% | - |
| 19.02.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 0,18% | - |
| 18.02.2025 | 1,11 | 1,17 | 1,11 | 1,13 | -3,08% | - |
| 17.02.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 0,69% | - |
| 14.02.2025 | 1,12 | 1,18 | 1,12 | 1,16 | -0,60% | - |
| 13.02.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,69% | - |
| 12.02.2025 | 1,12 | 1,17 | 1,12 | 1,16 | -0,85% | - |
| 11.02.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,09% | - |
| 10.02.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 1,21% | - |
| 07.02.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,70% | - |
| 06.02.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,26% | - |
| 05.02.2025 | 1,11 | 1,17 | 1,11 | 1,14 | -1,04% | - |
| 04.02.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,78% | - |
| 03.02.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,44% | - |
| 31.01.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -0,35% | - |
| 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% | - |