1,112€
1,28%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 1,31 | 1,32 | 1,28 | 1,31 | -0,08% | - |
| 04.09.2024 | 1,27 | 1,34 | 1,25 | 1,31 | -0,61% | - |
| 03.09.2024 | 1,35 | 1,37 | 1,32 | 1,32 | -2,51% | - |
| 02.09.2024 | 1,36 | 1,38 | 1,33 | 1,35 | -0,95% | - |
| 30.08.2024 | 1,37 | 1,39 | 1,33 | 1,37 | 3,72% | - |
| 29.08.2024 | 1,38 | 1,40 | 1,32 | 1,32 | -4,91% | - |
| 28.08.2024 | 1,43 | 1,44 | 1,37 | 1,38 | -3,35% | - |
| 27.08.2024 | 1,53 | 1,53 | 1,39 | 1,43 | -6,16% | - |
| 26.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 1,46% | 1.000,00 |
| 23.08.2024 | 1,52 | 1,52 | 1,47 | 1,50 | -0,73% | - |
| 22.08.2024 | 1,47 | 1,53 | 1,44 | 1,52 | 2,99% | - |
| 21.08.2024 | 1,46 | 1,50 | 1,42 | 1,47 | 0,75% | - |
| 20.08.2024 | 1,48 | 1,52 | 1,44 | 1,46 | -1,48% | - |
| 19.08.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,61% | - |
| 16.08.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -0,74% | - |
| 15.08.2024 | 1,50 | 1,55 | 1,47 | 1,48 | -0,93% | - |
| 14.08.2024 | 1,49 | 1,52 | 1,48 | 1,50 | 0,88% | - |
| 13.08.2024 | 1,46 | 1,54 | 1,46 | 1,49 | -1,33% | - |
| 12.08.2024 | 1,49 | 1,55 | 1,49 | 1,51 | 1,42% | - |
| 09.08.2024 | 1,46 | 1,54 | 1,46 | 1,48 | 1,57% | - |
| 08.08.2024 | 1,48 | 1,50 | 1,45 | 1,46 | -1,28% | - |
| 07.08.2024 | 1,42 | 1,53 | 1,42 | 1,48 | 0,07% | - |
| 06.08.2024 | 1,45 | 1,57 | 1,43 | 1,48 | 2,28% | - |
| 05.08.2024 | 1,50 | 1,51 | 1,42 | 1,45 | -4,99% | - |
| 02.08.2024 | 1,58 | 1,63 | 1,50 | 1,52 | -6,28% | - |
| 01.08.2024 | 1,64 | 1,65 | 1,60 | 1,62 | -0,67% | - |
| 31.07.2024 | 1,62 | 1,64 | 1,60 | 1,64 | 1,24% | - |
| 30.07.2024 | 1,63 | 1,63 | 1,59 | 1,62 | -0,62% | - |
| 29.07.2024 | 1,62 | 1,63 | 1,58 | 1,63 | 0,56% | - |
| 26.07.2024 | 1,60 | 1,63 | 1,58 | 1,62 | 1,32% | - |
| 25.07.2024 | 1,57 | 1,61 | 1,56 | 1,60 | -1,18% | - |
| 24.07.2024 | 1,56 | 1,62 | 1,56 | 1,61 | 0,62% | - |
| 23.07.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 3,02% | - |
| 22.07.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -1,77% | - |
| 19.07.2024 | 1,55 | 1,60 | 1,54 | 1,59 | 1,93% | - |
| 18.07.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,71% | - |