12,489NOK
1,79%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 13,33 | 13,38 | 13,24 | 13,24 | -0,54% | - |
| 08.10.2025 | 13,04 | 13,38 | 12,98 | 13,31 | 2,10% | - |
| 07.10.2025 | 13,03 | 13,11 | 13,03 | 13,04 | 0,02% | - |
| 06.10.2025 | 13,05 | 13,19 | 13,03 | 13,03 | -0,42% | - |
| 02.10.2025 | 13,09 | 13,13 | 13,05 | 13,09 | 0,00% | - |
| 01.10.2025 | 13,05 | 13,09 | 12,97 | 13,09 | 0,15% | - |
| 30.09.2025 | 13,17 | 13,18 | 13,06 | 13,07 | -2,47% | - |
| 23.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | 680,00 |
| 22.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 4.000,00 |
| 18.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 10,00 |
| 05.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 3,16% | 588,00 |
| 09.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -4,89% | 111,00 |
| 25.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 25,00 |
| 13.05.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 6,00% | 3.000,00 |
| 12.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 11,11% | 1.297,00 |
| 30.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | 620,00 |
| 24.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 10,78% | 1.500,00 |
| 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 | -2,74% | 29,00 |
| 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 | 0,17% | 33,00 |
| 25.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,17% | 21,00 |
| 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 | 1,42% | 4.296,00 |
| 12.03.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -7,87% | 100,00 |
| 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 | -4,17% | 100,00 |
| 24.02.2025 | 12,92 | 12,94 | 12,92 | 12,94 | -1,52% | 2.300,00 |
| 20.02.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -4,23% | 1.000,00 |
| 17.02.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,87% | 4.619,00 |
| 29.01.2025 | 13,30 | 13,84 | 13,30 | 13,84 | 5,01% | 3.424,00 |
| 27.01.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -4,35% | 1.250,00 |
| 14.01.2025 | 13,88 | 13,88 | 13,78 | 13,78 | 6,66% | 20.000,00 |
| 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 | -0,58% | 440,00 |
| 13.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 6,92% | 1.750,00 |
| 05.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 900,00 |
| 02.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,30% | 800,00 |
| 22.11.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,30% | 750,00 |
| 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 | -3,96% | 415,00 |
| 31.10.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -4,62% | 2.574,00 |
| 15.10.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -2,59% | 150,00 |
| 11.10.2024 | 14,66 | 14,66 | 14,66 | 14,66 | -2,40% | 1.000,00 |
| 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 | 2,60% | 709,00 |
| 24.09.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 1,24% | 100,00 |
| 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 | -3,03% | 3.000,00 |
| 13.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,81% | 1.000,00 |
| 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 | -2,75% | 8.000,00 |
| 29.08.2024 | 16,06 | 16,06 | 15,98 | 15,98 | -7,09% | 3.952,00 |
| 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 |