13,383NOK
0,60%
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 | 13,28 | 13,42 | 13,24 | 13,40 | 0,76% | - |
| 03.12.2024 | 13,27 | 13,33 | 13,27 | 13,30 | 0,28% | - |
| 02.12.2024 | 13,32 | 13,51 | 13,27 | 13,27 | 0,02% | - |
| 29.11.2024 | 13,28 | 13,29 | 13,12 | 13,26 | -0,21% | - |
| 28.11.2024 | 13,36 | 13,57 | 13,28 | 13,29 | -0,37% | - |
| 27.11.2024 | 13,45 | 13,54 | 13,22 | 13,34 | -0,65% | - |
| 26.11.2024 | 13,45 | 13,49 | 13,27 | 13,43 | -0,75% | - |
| 25.11.2024 | 13,58 | 13,64 | 13,53 | 13,53 | 0,67% | - |
| 22.11.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,31% | 750,00 |
| 21.11.2024 | 13,74 | 13,78 | 13,44 | 13,48 | -1,82% | - |
| 20.11.2024 | 13,87 | 13,87 | 13,70 | 13,73 | -1,67% | - |
| 19.11.2024 | 13,93 | 13,98 | 13,84 | 13,97 | 0,42% | - |
| 18.11.2024 | 13,67 | 13,91 | 13,67 | 13,91 | 1,92% | - |
| 15.11.2024 | 13,68 | 13,76 | 13,57 | 13,65 | -0,76% | - |
| 14.11.2024 | 13,51 | 13,75 | 13,50 | 13,75 | 2,37% | - |
| 13.11.2024 | 13,44 | 13,83 | 13,43 | 13,43 | -0,37% | - |
| 12.11.2024 | 13,52 | 13,67 | 13,48 | 13,48 | 0,61% | - |
| 11.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,59% | 500,00 |
| 08.11.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 3,06% | 2.000,00 |
| 07.11.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -2,06% | 415,00 |
| 06.11.2024 | 13,61 | 13,82 | 13,35 | 13,35 | -1,36% | - |
| 05.11.2024 | 13,65 | 13,82 | 13,53 | 13,54 | 0,24% | - |
| 04.11.2024 | 13,69 | 13,87 | 13,51 | 13,51 | -1,09% | - |
| 01.11.2024 | 13,84 | 13,84 | 13,64 | 13,66 | -1,19% | - |
| 31.10.2024 | 14,11 | 14,11 | 13,63 | 13,82 | -1,49% | - |
| 30.10.2024 | 13,54 | 14,13 | 13,46 | 14,03 | 3,80% | - |
| 29.10.2024 | 13,76 | 14,10 | 13,47 | 13,52 | -0,16% | - |
| 28.10.2024 | 13,74 | 13,85 | 13,34 | 13,54 | -0,61% | - |
| 25.10.2024 | 13,67 | 13,67 | 13,48 | 13,62 | -0,90% | - |
| 24.10.2024 | 13,87 | 14,06 | 13,72 | 13,74 | -1,54% | - |
| 23.10.2024 | 14,45 | 14,60 | 13,94 | 13,96 | -3,39% | - |
| 22.10.2024 | 14,32 | 14,63 | 14,32 | 14,45 | 1,32% | - |
| 21.10.2024 | 14,46 | 14,62 | 14,15 | 14,26 | -0,35% | - |
| 18.10.2024 | 14,40 | 14,45 | 14,20 | 14,31 | -1,00% | - |
| 17.10.2024 | 14,63 | 14,65 | 14,37 | 14,45 | -0,99% | - |
| 16.10.2024 | 14,49 | 14,72 | 14,49 | 14,60 | 0,57% | - |
| 15.10.2024 | 14,73 | 14,88 | 14,51 | 14,52 | -1,45% | - |
| 14.10.2024 | 14,74 | 14,88 | 14,70 | 14,73 | 0,47% | - |
| 11.10.2024 | 14,66 | 14,66 | 14,66 | 14,66 | -1,12% | 1.000,00 |
| 10.10.2024 | 14,79 | 14,86 | 14,73 | 14,83 | 0,35% | - |
| 09.10.2024 | 14,84 | 14,99 | 14,67 | 14,77 | -0,21% | - |
| 08.10.2024 | 14,83 | 14,90 | 14,70 | 14,81 | -1,42% | - |
| 07.10.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,00% | 1.800,00 |
| 04.10.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,73% | 709,00 |
| 03.10.2024 | 15,29 | 15,40 | 14,81 | 14,91 | -2,94% | - |
| 02.10.2024 | 15,21 | 15,52 | 15,20 | 15,36 | 1,50% | - |
| 01.10.2024 | 15,37 | 15,37 | 14,96 | 15,14 | -1,67% | - |
| 30.09.2024 | 14,94 | 15,39 | 14,71 | 15,39 | 3,86% | - |
| 27.09.2024 | 14,55 | 14,84 | 14,51 | 14,82 | 1,94% | - |
| 26.09.2024 | 14,99 | 15,04 | 14,49 | 14,54 | -3,27% | - |
| 25.09.2024 | 15,19 | 15,19 | 14,85 | 15,03 | 2,67% | - |
| 24.09.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -3,01% | 100,00 |
| 23.09.2024 | 15,05 | 15,09 | 14,81 | 15,09 | 0,26% | - |
| 20.09.2024 | 14,73 | 15,06 | 14,73 | 15,06 | 4,12% | - |
| 19.09.2024 | 14,60 | 14,60 | 14,46 | 14,46 | -1,90% | 1.090,00 |
| 18.09.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -1,31% | 3.000,00 |
| 17.09.2024 | 15,15 | 15,15 | 14,84 | 14,94 | -0,94% | - |
| 16.09.2024 | 15,37 | 15,46 | 15,08 | 15,08 | -0,81% | - |
| 13.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,59% | 1.000,00 |
| 12.09.2024 | 15,01 | 15,09 | 14,94 | 14,96 | -0,42% | - |
| 11.09.2024 | 15,14 | 15,26 | 14,98 | 15,02 | -1,36% | - |
| 10.09.2024 | 15,43 | 15,43 | 15,06 | 15,23 | -2,61% | - |
| 09.09.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,64% | 30,00 |
| 06.09.2024 | 15,50 | 15,54 | 15,50 | 15,54 | 0,49% | 8.000,00 |
| 05.09.2024 | 15,43 | 15,52 | 15,19 | 15,46 | 0,07% | - |
| 04.09.2024 | 15,35 | 15,69 | 15,15 | 15,45 | -0,83% | - |
| 03.09.2024 | 15,83 | 16,00 | 15,58 | 15,58 | -1,72% | - |
| 02.09.2024 | 16,04 | 16,04 | 15,75 | 15,86 | -0,48% | - |
| 30.08.2024 | 15,81 | 16,15 | 15,58 | 15,93 | -0,29% | - |
| 29.08.2024 | 16,06 | 16,06 | 15,98 | 15,98 | -1,06% | 3.952,00 |
| 28.08.2024 | 16,77 | 16,77 | 16,05 | 16,15 | -6,10% | - |
| 27.08.2024 | 17,68 | 17,68 | 17,08 | 17,20 | -1,04% | 5.500,00 |
| 26.08.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,35% | 200,00 |
| 23.08.2024 | 17,74 | 17,74 | 17,32 | 17,32 | 0,35% | 250,00 |
| 22.08.2024 | 17,00 | 17,40 | 17,00 | 17,26 | -0,01% | 9.030,00 |
| 21.08.2024 | 17,05 | 17,36 | 16,92 | 17,26 | 1,18% | - |
| 20.08.2024 | 17,38 | 17,38 | 17,06 | 17,06 | -0,93% | 7.238,00 |
| 19.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,46% | 450,00 |
| 16.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,12% | 150,00 |
| 15.08.2024 | 17,76 | 17,76 | 17,28 | 17,50 | -1,06% | - |
| 14.08.2024 | 17,62 | 17,71 | 17,53 | 17,68 | 0,91% | - |
| 13.08.2024 | 17,85 | 18,03 | 17,41 | 17,52 | -1,53% | - |
| 12.08.2024 | 17,61 | 18,11 | 17,61 | 17,80 | 1,73% | - |
| 09.08.2024 | 17,33 | 17,97 | 17,33 | 17,49 | 1,12% | - |
| 08.08.2024 | 17,47 | 17,56 | 17,18 | 17,30 | -1,37% | - |
| 07.08.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,63% | 500,00 |
| 06.08.2024 | 17,64 | 18,66 | 17,20 | 17,65 | 2,27% | - |
| 05.08.2024 | 18,00 | 18,00 | 17,20 | 17,26 | -12,39% | 3.400,00 |
| 02.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 2.800,00 |
| 01.08.2024 | 19,21 | 19,30 | 19,05 | 19,20 | 2,68% | - |
| 31.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,31% | 14,00 |
| 30.07.2024 | 19,26 | 19,30 | 19,09 | 19,14 | -1,01% | - |
| 29.07.2024 | 19,35 | 19,38 | 19,01 | 19,34 | -1,73% | - |
| 26.07.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 5,13% | 250,00 |
| 25.07.2024 | 18,98 | 18,98 | 18,72 | 18,72 | -2,99% | 1.128,00 |
| 24.07.2024 | 19,16 | 19,32 | 19,16 | 19,30 | 4,09% | - |
| 23.07.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,32% | 15,00 |
| 22.07.2024 | 18,80 | 18,85 | 18,60 | 18,60 | 1,42% | - |
| 19.07.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,07% | 3.897,00 |
| 18.07.2024 | 18,15 | 18,41 | 18,15 | 18,33 | 1,13% | - |