1,147€
-0,26%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,26% | - |
| 28.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,52% | - |
| 27.01.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -0,78% | - |
| 24.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,52% | - |
| 23.01.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,61% | - |
| 22.01.2025 | 1,16 | 1,16 | 1,15 | 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 | 1,86% | - |
| 17.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,25% | - |
| 16.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 15.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 14.01.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -1,92% | - |
| 13.01.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 3,24% | - |
| 10.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 09.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | - |
| 08.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.01.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -1,79% | - |
| 06.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,93% | - |
| 03.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,01% | - |
| 02.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,44% | - |
| 30.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -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 | 0,45% | - |
| 20.12.2024 | 1,15 | 1,15 | 1,07 | 1,12 | -2,19% | - |
| 19.12.2024 | 1,14 | 1,15 | 1,14 | 1,14 | 0,09% | - |
| 18.12.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -0,09% | - |
| 17.12.2024 | 1,16 | 1,18 | 1,14 | 1,14 | -1,63% | - |
| 16.12.2024 | 1,15 | 1,21 | 1,15 | 1,16 | 1,66% | - |
| 13.12.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 1,33% | - |
| 12.12.2024 | 1,13 | 1,15 | 1,13 | 1,13 | -0,62% | - |
| 11.12.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 0,53% | - |
| 10.12.2024 | 1,13 | 1,14 | 1,12 | 1,13 | -0,26% | - |
| 09.12.2024 | 1,13 | 1,16 | 1,13 | 1,13 | 0,71% | - |
| 06.12.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -1,23% | - |
| 05.12.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -1,04% | - |
| 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% | - |