14,653NOK
3,94%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,19 | 14,43 | 14,19 | 14,43 | 2,38% | - |
| 09.03.2026 | 14,28 | 14,48 | 14,10 | 14,10 | -0,42% | - |
| 06.03.2026 | 14,28 | 14,28 | 14,11 | 14,16 | -0,92% | - |
| 05.03.2026 | 13,86 | 14,31 | 13,63 | 14,29 | 2,53% | - |
| 04.03.2026 | 14,19 | 14,19 | 13,49 | 13,94 | -1,84% | - |
| 03.03.2026 | 14,18 | 14,20 | 13,83 | 14,20 | -0,97% | - |
| 02.03.2026 | 14,21 | 14,38 | 14,15 | 14,34 | 6,02% | - |
| 27.02.2026 | 13,88 | 13,88 | 13,46 | 13,52 | -0,57% | - |
| 26.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 8.547,00 |
| 25.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | 1.453,00 |
| 24.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,43% | 4.000,00 |
| 23.02.2026 | 13,91 | 13,98 | 13,41 | 13,54 | -1,53% | - |
| 20.02.2026 | 13,57 | 13,85 | 13,42 | 13,75 | 3,40% | - |
| 19.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 34,00 |
| 18.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,63% | 3.001,00 |
| 17.02.2026 | 13,10 | 13,38 | 13,10 | 13,22 | 1,35% | - |
| 16.02.2026 | 13,11 | 13,24 | 13,04 | 13,04 | -1,64% | - |
| 13.02.2026 | 13,31 | 13,33 | 13,17 | 13,26 | -0,35% | - |
| 12.02.2026 | 13,29 | 13,49 | 13,10 | 13,30 | -0,05% | - |
| 11.02.2026 | 13,28 | 13,36 | 13,22 | 13,31 | 0,46% | - |
| 10.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 3,52% | 700,00 |
| 09.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,70% | 1.194,00 |
| 06.02.2026 | 12,96 | 12,96 | 12,79 | 12,89 | -0,34% | - |
| 05.02.2026 | 12,88 | 12,94 | 12,76 | 12,93 | 0,15% | - |
| 04.02.2026 | 13,01 | 13,01 | 12,73 | 12,92 | -0,24% | - |
| 03.02.2026 | 12,81 | 13,01 | 12,67 | 12,95 | 0,87% | - |
| 02.02.2026 | 13,05 | 13,05 | 12,76 | 12,83 | -0,92% | - |
| 30.01.2026 | 13,08 | 13,08 | 12,83 | 12,95 | -0,14% | - |
| 29.01.2026 | 13,03 | 13,13 | 12,80 | 12,97 | -0,17% | - |
| 28.01.2026 | 12,85 | 13,47 | 12,76 | 12,99 | 0,77% | - |
| 27.01.2026 | 12,67 | 12,89 | 12,67 | 12,89 | 1,84% | - |
| 26.01.2026 | 12,94 | 12,94 | 12,64 | 12,66 | -1,22% | - |
| 23.01.2026 | 12,75 | 12,84 | 12,75 | 12,82 | 0,62% | - |
| 22.01.2026 | 12,73 | 12,89 | 12,69 | 12,74 | -0,43% | - |
| 21.01.2026 | 12,90 | 12,90 | 12,56 | 12,79 | -0,81% | - |
| 20.01.2026 | 12,61 | 12,90 | 12,61 | 12,90 | 2,21% | - |
| 19.01.2026 | 12,70 | 12,84 | 12,62 | 12,62 | -1,81% | - |
| 16.01.2026 | 12,90 | 12,90 | 12,73 | 12,85 | -0,61% | - |
| 15.01.2026 | 12,59 | 12,93 | 12,59 | 12,93 | 2,90% | - |
| 14.01.2026 | 12,89 | 12,90 | 12,57 | 12,57 | -2,97% | - |
| 13.01.2026 | 12,76 | 12,95 | 12,64 | 12,95 | 1,48% | - |
| 12.01.2026 | 12,82 | 12,89 | 12,56 | 12,76 | 2,53% | - |
| 09.01.2026 | 12,15 | 12,63 | 12,15 | 12,45 | 1,44% | - |
| 08.01.2026 | 12,35 | 12,63 | 12,27 | 12,27 | -0,62% | - |
| 07.01.2026 | 12,56 | 12,60 | 12,35 | 12,35 | -1,58% | - |
| 06.01.2026 | 12,73 | 12,73 | 12,55 | 12,55 | -1,41% | - |
| 05.01.2026 | 12,53 | 12,79 | 12,49 | 12,73 | 1,47% | - |
| 02.01.2026 | 12,56 | 12,56 | 12,52 | 12,54 | 0,20% | - |
| 30.12.2025 | 12,55 | 12,57 | 12,50 | 12,52 | -0,92% | - |
| 29.12.2025 | 12,47 | 12,63 | 12,36 | 12,63 | 1,47% | - |
| 23.12.2025 | 12,30 | 12,58 | 12,30 | 12,45 | 1,34% | - |
| 22.12.2025 | 12,37 | 12,52 | 12,28 | 12,28 | -0,59% | - |
| 19.12.2025 | 12,44 | 12,44 | 12,35 | 12,36 | -0,50% | - |
| 18.12.2025 | 12,45 | 12,45 | 12,22 | 12,42 | -0,34% | - |
| 17.12.2025 | 12,43 | 12,52 | 12,39 | 12,46 | 0,44% | - |
| 16.12.2025 | 12,45 | 12,49 | 12,34 | 12,41 | -0,64% | - |
| 15.12.2025 | 12,51 | 12,57 | 12,42 | 12,49 | 0,01% | - |
| 12.12.2025 | 12,29 | 12,54 | 12,27 | 12,48 | 1,76% | - |
| 11.12.2025 | 12,34 | 12,41 | 12,11 | 12,27 | -2,82% | - |
| 10.12.2025 | 12,46 | 12,64 | 12,46 | 12,63 | 1,69% | - |
| 09.12.2025 | 12,58 | 12,58 | 12,42 | 12,42 | -1,24% | - |
| 08.12.2025 | 12,37 | 12,59 | 12,37 | 12,57 | 1,39% | - |
| 05.12.2025 | 12,37 | 12,41 | 12,36 | 12,40 | 0,08% | - |
| 04.12.2025 | 12,43 | 12,44 | 12,34 | 12,39 | -0,17% | - |
| 03.12.2025 | 12,33 | 12,44 | 12,32 | 12,41 | 0,43% | - |
| 02.12.2025 | 12,43 | 12,57 | 12,36 | 12,36 | -0,26% | - |
| 01.12.2025 | 12,57 | 12,57 | 12,39 | 12,39 | -1,55% | - |
| 27.11.2025 | 12,60 | 12,67 | 12,57 | 12,59 | -0,06% | - |
| 26.11.2025 | 12,61 | 12,61 | 12,33 | 12,59 | -0,29% | - |
| 25.11.2025 | 12,46 | 12,64 | 12,29 | 12,63 | 1,48% | - |
| 24.11.2025 | 12,41 | 12,58 | 12,34 | 12,45 | -0,91% | - |
| 21.11.2025 | 12,68 | 12,74 | 12,55 | 12,56 | -0,91% | - |
| 20.11.2025 | 12,58 | 12,74 | 12,58 | 12,68 | 1,14% | - |
| 19.11.2025 | 12,56 | 12,70 | 12,53 | 12,53 | -0,46% | - |
| 18.11.2025 | 12,59 | 12,72 | 12,58 | 12,59 | -0,32% | - |
| 17.11.2025 | 12,72 | 12,73 | 12,60 | 12,63 | 0,14% | - |
| 14.11.2025 | 12,69 | 12,73 | 12,60 | 12,61 | -1,02% | - |
| 13.11.2025 | 12,53 | 12,75 | 12,53 | 12,74 | 1,74% | - |
| 12.11.2025 | 12,69 | 12,69 | 12,52 | 12,52 | -1,36% | - |
| 11.11.2025 | 12,48 | 12,70 | 12,42 | 12,70 | 1,84% | - |
| 10.11.2025 | 12,56 | 12,65 | 12,47 | 12,47 | -0,87% | - |
| 07.11.2025 | 12,68 | 12,71 | 12,57 | 12,58 | -0,87% | - |
| 06.11.2025 | 12,47 | 12,74 | 12,28 | 12,69 | 1,81% | - |
| 05.11.2025 | 12,60 | 12,60 | 12,46 | 12,46 | -1,42% | - |
| 04.11.2025 | 12,59 | 12,65 | 12,54 | 12,64 | 0,58% | - |
| 03.11.2025 | 12,51 | 12,70 | 12,39 | 12,57 | 0,63% | - |
| 31.10.2025 | 12,51 | 12,72 | 12,49 | 12,49 | 0,16% | - |
| 30.10.2025 | 12,62 | 12,78 | 12,47 | 12,47 | -0,13% | - |
| 29.10.2025 | 12,58 | 12,59 | 12,47 | 12,48 | -0,76% | - |
| 28.10.2025 | 12,62 | 12,62 | 12,46 | 12,58 | -0,43% | - |
| 27.10.2025 | 12,76 | 12,78 | 12,42 | 12,63 | 0,59% | - |
| 23.10.2025 | 12,58 | 12,79 | 12,49 | 12,56 | 0,16% | - |
| 22.10.2025 | 12,83 | 12,95 | 12,54 | 12,54 | -2,68% | - |
| 21.10.2025 | 12,79 | 13,01 | 12,77 | 12,89 | 0,76% | - |
| 17.10.2025 | 13,08 | 13,09 | 12,51 | 12,79 | -2,76% | - |
| 16.10.2025 | 12,98 | 13,29 | 12,98 | 13,15 | 1,61% | - |
| 15.10.2025 | 12,84 | 13,05 | 12,81 | 12,94 | 0,99% | - |
| 14.10.2025 | 12,94 | 13,01 | 12,82 | 12,82 | -0,77% | - |
| 13.10.2025 | 13,04 | 13,04 | 12,92 | 12,92 | -1,94% | - |
| 10.10.2025 | 13,29 | 13,37 | 13,14 | 13,17 | -0,49% | - |