1,150€
0,44%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 0,52% | - |
| 03.12.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 02.12.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,09% | - |
| 29.11.2024 | 1,14 | 1,14 | 1,09 | 1,14 | -0,26% | - |
| 28.11.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -0,18% | - |
| 27.11.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -0,26% | - |
| 26.11.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,95% | - |
| 25.11.2024 | 1,17 | 1,19 | 1,16 | 1,16 | -1,45% | - |
| 22.11.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 1,21% | - |
| 21.11.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -1,78% | - |
| 20.11.2024 | 1,17 | 1,20 | 1,16 | 1,18 | -1,83% | - |
| 19.11.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,59% | - |
| 18.11.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 2,23% | - |
| 15.11.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | - |
| 14.11.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,80% | - |
| 13.11.2024 | 1,15 | 1,18 | 1,14 | 1,14 | -0,44% | - |
| 12.11.2024 | 1,16 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 11.11.2024 | 1,19 | 1,19 | 1,14 | 1,15 | 0,17% | - |
| 08.11.2024 | 1,15 | 1,18 | 1,14 | 1,14 | -0,44% | - |
| 07.11.2024 | 1,13 | 1,17 | 1,13 | 1,15 | 2,22% | - |
| 06.11.2024 | 1,16 | 1,17 | 1,12 | 1,12 | -0,79% | - |
| 05.11.2024 | 1,17 | 1,17 | 1,13 | 1,13 | 0,53% | - |
| 04.11.2024 | 1,14 | 1,17 | 1,13 | 1,13 | -0,97% | - |
| 01.11.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -1,47% | - |
| 31.10.2024 | 1,19 | 1,19 | 1,12 | 1,16 | -2,61% | - |
| 30.10.2024 | 1,14 | 1,19 | 1,13 | 1,19 | 4,04% | - |
| 29.10.2024 | 1,19 | 1,19 | 1,13 | 1,14 | 0,09% | - |
| 28.10.2024 | 1,15 | 1,20 | 1,11 | 1,14 | -1,13% | - |
| 25.10.2024 | 1,16 | 1,16 | 1,13 | 1,15 | -0,78% | - |
| 24.10.2024 | 1,16 | 1,20 | 1,15 | 1,16 | -1,19% | - |
| 23.10.2024 | 1,22 | 1,24 | 1,17 | 1,18 | -4,08% | - |
| 22.10.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 2,00% | - |
| 21.10.2024 | 1,24 | 1,24 | 1,19 | 1,20 | -0,33% | - |
| 18.10.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,23% | - |
| 17.10.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,81% | - |
| 16.10.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -0,08% | - |
| 15.10.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,52% | - |
| 14.10.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -1,11% | - |
| 11.10.2024 | 1,27 | 1,27 | 1,25 | 1,26 | 0,32% | - |
| 10.10.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,56% | - |
| 09.10.2024 | 1,26 | 1,28 | 1,24 | 1,25 | -0,40% | - |
| 08.10.2024 | 1,26 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 07.10.2024 | 1,29 | 1,32 | 1,26 | 1,27 | -1,63% | - |
| 04.10.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 1,34% | - |
| 03.10.2024 | 1,32 | 1,32 | 1,24 | 1,27 | -3,12% | - |
| 02.10.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,78% | - |
| 01.10.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -1,68% | - |
| 30.09.2024 | 1,29 | 1,31 | 1,25 | 1,31 | 3,47% | - |
| 27.09.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 2,42% | - |
| 26.09.2024 | 1,28 | 1,28 | 1,22 | 1,24 | -3,13% | - |
| 25.09.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -2,07% | - |
| 24.09.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 0,69% | - |
| 23.09.2024 | 1,29 | 1,30 | 1,26 | 1,30 | 1,25% | - |
| 20.09.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,99% | - |
| 19.09.2024 | 1,24 | 1,26 | 1,22 | 1,26 | 2,03% | - |
| 18.09.2024 | 1,29 | 1,29 | 1,19 | 1,23 | -0,32% | - |
| 17.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,29% | - |
| 16.09.2024 | 1,35 | 1,35 | 1,28 | 1,28 | 3,24% | - |
| 13.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,15% | - |
| 12.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,63% | - |
| 11.09.2024 | 1,27 | 1,30 | 1,25 | 1,26 | 1,21% | - |
| 10.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,52% | - |
| 09.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,63% | - |
| 06.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,28% | - |
| 05.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,88% | - |
| 04.09.2024 | 1,31 | 1,34 | 1,25 | 1,31 | -0,46% | - |
| 03.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 02.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | - |
| 30.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,04% | - |
| 29.08.2024 | 1,38 | 1,40 | 1,34 | 1,36 | -1,52% | - |
| 28.08.2024 | 1,44 | 1,44 | 1,37 | 1,38 | -0,29% | - |
| 27.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -6,59% | - |
| 26.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,20% | - |
| 23.08.2024 | 1,52 | 1,52 | 1,47 | 1,50 | 5,03% | - |
| 22.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,27% | - |
| 21.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,56% | - |
| 20.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |
| 19.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 16.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,92% | - |
| 15.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,28% | - |
| 14.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,97% | - |
| 13.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,44% | - |
| 12.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,93% | - |
| 09.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,56% | - |
| 08.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,10% | - |
| 07.08.2024 | 1,52 | 1,53 | 1,47 | 1,49 | 3,12% | - |
| 06.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,44% | - |
| 05.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -8,17% | - |
| 02.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,01% | - |
| 01.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 31.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 30.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 4,78% | - |
| 29.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,71% | - |
| 26.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,09% | - |
| 25.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 24.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,51% | - |
| 23.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,44% | - |
| 22.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 19.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,05% | - |
| 18.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,47% | - |