11,700NOK
-1,87%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,87 | 11,97 | 11,45 | 11,66 | -2,18% | - |
| 10.04.2025 | 11,44 | 12,00 | 11,44 | 11,92 | 4,85% | - |
| 09.04.2025 | 11,48 | 11,53 | 10,91 | 11,37 | -2,31% | - |
| 08.04.2025 | 12,14 | 12,14 | 11,41 | 11,64 | 14,13% | - |
| 07.04.2025 | 10,95 | 10,95 | 10,20 | 10,20 | -6,59% | 2.903,00 |
| 04.04.2025 | 11,30 | 11,30 | 10,92 | 10,92 | -4,04% | 29.000,00 |
| 03.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -7,02% | 29,00 |
| 02.04.2025 | 11,81 | 12,24 | 11,72 | 12,24 | 3,05% | - |
| 01.04.2025 | 12,04 | 12,12 | 11,86 | 11,88 | -2,07% | - |
| 31.03.2025 | 11,81 | 12,13 | 11,77 | 12,13 | 3,66% | - |
| 28.03.2025 | 11,96 | 11,96 | 11,70 | 11,70 | -0,17% | 6.000,00 |
| 27.03.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -2,75% | 33,00 |
| 26.03.2025 | 12,06 | 12,13 | 11,91 | 12,05 | 3,01% | - |
| 25.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,94% | 21,00 |
| 24.03.2025 | 12,01 | 12,15 | 11,93 | 12,06 | 0,34% | - |
| 21.03.2025 | 11,98 | 12,05 | 11,92 | 12,01 | -0,05% | - |
| 20.03.2025 | 11,94 | 12,05 | 11,87 | 12,02 | 0,63% | - |
| 19.03.2025 | 11,84 | 11,97 | 11,78 | 11,95 | 2,28% | - |
| 18.03.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 2,46% | 1.000,00 |
| 17.03.2025 | 11,40 | 11,44 | 11,40 | 11,40 | -1,41% | 4.296,00 |
| 14.03.2025 | 11,53 | 11,75 | 11,52 | 11,56 | 0,28% | - |
| 13.03.2025 | 11,34 | 11,65 | 11,26 | 11,53 | 2,58% | - |
| 12.03.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,21% | 100,00 |
| 11.03.2025 | 11,63 | 11,66 | 11,38 | 11,38 | -2,25% | - |
| 10.03.2025 | 11,67 | 11,85 | 11,57 | 11,64 | -0,57% | - |
| 07.03.2025 | 11,26 | 11,84 | 11,13 | 11,71 | 3,88% | - |
| 06.03.2025 | 11,60 | 11,82 | 11,18 | 11,27 | -2,58% | - |
| 05.03.2025 | 11,74 | 12,11 | 11,33 | 11,57 | -0,09% | - |
| 04.03.2025 | 12,43 | 12,45 | 11,30 | 11,58 | -5,08% | - |
| 03.03.2025 | 12,24 | 12,30 | 12,20 | 12,20 | -1,61% | 12.024,00 |
| 28.02.2025 | 12,44 | 12,44 | 12,40 | 12,40 | -2,00% | 100,00 |
| 27.02.2025 | 12,65 | 12,73 | 12,47 | 12,65 | -0,16% | - |
| 26.02.2025 | 12,75 | 12,76 | 12,67 | 12,67 | -0,95% | - |
| 25.02.2025 | 12,89 | 13,07 | 12,77 | 12,79 | -1,12% | - |
| 24.02.2025 | 12,92 | 12,94 | 12,92 | 12,94 | -1,80% | 2.300,00 |
| 21.02.2025 | 12,94 | 13,21 | 12,94 | 13,18 | 1,85% | - |
| 20.02.2025 | 13,16 | 13,33 | 12,47 | 12,94 | -1,74% | - |
| 19.02.2025 | 13,18 | 13,44 | 13,11 | 13,17 | -0,04% | - |
| 18.02.2025 | 13,60 | 13,60 | 13,03 | 13,17 | -3,73% | - |
| 17.02.2025 | 13,59 | 13,68 | 13,53 | 13,68 | 0,87% | - |
| 14.02.2025 | 13,58 | 13,74 | 13,51 | 13,56 | -0,13% | - |
| 13.02.2025 | 13,65 | 13,83 | 13,46 | 13,58 | -0,23% | - |
| 12.02.2025 | 13,62 | 13,65 | 13,44 | 13,61 | 0,08% | - |
| 11.02.2025 | 13,51 | 13,63 | 13,39 | 13,60 | 0,70% | - |
| 10.02.2025 | 13,57 | 13,58 | 13,41 | 13,51 | -0,73% | - |
| 07.02.2025 | 13,44 | 13,61 | 13,31 | 13,61 | 1,46% | - |
| 06.02.2025 | 13,43 | 13,53 | 13,35 | 13,41 | 0,11% | - |
| 05.02.2025 | 13,43 | 13,57 | 13,38 | 13,40 | -0,03% | - |
| 04.02.2025 | 13,49 | 13,54 | 13,37 | 13,40 | -0,40% | - |
| 03.02.2025 | 13,28 | 13,65 | 13,21 | 13,46 | 0,50% | - |
| 31.01.2025 | 13,51 | 13,62 | 13,39 | 13,39 | -0,57% | - |
| 30.01.2025 | 13,49 | 13,54 | 13,40 | 13,47 | -0,06% | - |
| 29.01.2025 | 13,61 | 13,69 | 13,46 | 13,47 | -0,92% | - |
| 28.01.2025 | 13,57 | 13,69 | 13,47 | 13,60 | 0,40% | - |
| 27.01.2025 | 13,48 | 13,70 | 13,40 | 13,54 | 0,04% | - |
| 24.01.2025 | 13,65 | 13,65 | 13,53 | 13,54 | -0,88% | - |
| 23.01.2025 | 13,56 | 13,71 | 13,56 | 13,66 | 0,81% | - |
| 22.01.2025 | 13,46 | 13,65 | 13,46 | 13,55 | 0,81% | - |
| 21.01.2025 | 13,56 | 13,56 | 13,43 | 13,44 | -1,10% | - |
| 20.01.2025 | 13,49 | 13,65 | 13,44 | 13,59 | 0,75% | - |
| 17.01.2025 | 13,54 | 13,69 | 13,49 | 13,49 | -0,04% | - |
| 16.01.2025 | 13,60 | 13,68 | 13,50 | 13,50 | -0,93% | - |
| 15.01.2025 | 13,64 | 13,68 | 13,61 | 13,62 | 0,10% | - |
| 14.01.2025 | 13,70 | 13,72 | 13,59 | 13,61 | -1,07% | - |
| 13.01.2025 | 13,75 | 13,99 | 13,74 | 13,76 | -0,59% | - |
| 10.01.2025 | 13,54 | 13,98 | 13,54 | 13,84 | 1,91% | - |
| 09.01.2025 | 13,47 | 13,64 | 13,42 | 13,58 | 0,96% | - |
| 08.01.2025 | 13,53 | 13,53 | 13,34 | 13,45 | -1,04% | - |
| 07.01.2025 | 13,63 | 13,71 | 13,51 | 13,59 | -1,06% | - |
| 06.01.2025 | 13,73 | 13,74 | 13,73 | 13,74 | 1,14% | - |
| 03.01.2025 | 13,50 | 13,63 | 13,47 | 13,58 | -0,25% | - |
| 02.01.2025 | 13,36 | 13,62 | 13,36 | 13,62 | 2,49% | - |
| 30.12.2024 | 13,26 | 13,29 | 13,23 | 13,28 | -0,29% | - |
| 27.12.2024 | 13,29 | 13,42 | 13,24 | 13,32 | 0,15% | - |
| 23.12.2024 | 13,25 | 13,37 | 13,25 | 13,30 | 2,97% | - |
| 20.12.2024 | 13,10 | 13,10 | 12,92 | 12,92 | -6,51% | 4.001,00 |
| 19.12.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 2,67% | 440,00 |
| 18.12.2024 | 13,46 | 13,59 | 13,45 | 13,46 | -0,04% | - |
| 17.12.2024 | 13,63 | 13,72 | 13,37 | 13,47 | -1,37% | - |
| 16.12.2024 | 13,41 | 13,98 | 13,41 | 13,65 | -1,78% | - |
| 13.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 5,32% | 1.750,00 |
| 12.12.2024 | 13,26 | 13,34 | 13,19 | 13,20 | -0,68% | - |
| 11.12.2024 | 13,22 | 13,29 | 13,18 | 13,29 | 0,14% | - |
| 10.12.2024 | 13,27 | 13,29 | 13,18 | 13,27 | -0,23% | - |
| 09.12.2024 | 13,25 | 13,54 | 13,25 | 13,30 | 0,33% | - |
| 06.12.2024 | 13,27 | 13,40 | 13,24 | 13,26 | -0,36% | - |
| 05.12.2024 | 13,36 | 13,41 | 13,30 | 13,30 | -0,68% | - |
| 04.12.2024 | 13,28 | 13,42 | 13,24 | 13,39 | 0,69% | - |
| 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% | - |