15,880NOK
-0,59%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,01 | 16,39 | 15,66 | 16,08 | 0,64% | - |
| 28.05.2026 | 15,83 | 16,40 | 15,82 | 15,98 | 0,33% | - |
| 27.05.2026 | 16,60 | 16,63 | 15,74 | 15,92 | -3,62% | - |
| 26.05.2026 | 16,60 | 16,79 | 16,52 | 16,52 | -0,51% | - |
| 25.05.2026 | 16,67 | 16,67 | 16,59 | 16,61 | -1,67% | - |
| 22.05.2026 | 16,95 | 16,96 | 16,59 | 16,89 | -0,32% | - |
| 21.05.2026 | 16,42 | 16,96 | 16,42 | 16,94 | 1,85% | - |
| 20.05.2026 | 16,83 | 16,89 | 16,40 | 16,64 | -1,15% | - |
| 19.05.2026 | 17,15 | 17,16 | 16,83 | 16,83 | -1,07% | - |
| 18.05.2026 | 16,66 | 17,21 | 16,66 | 17,01 | 0,36% | - |
| 15.05.2026 | 17,34 | 17,46 | 16,56 | 16,95 | -1,69% | - |
| 14.05.2026 | 17,26 | 17,29 | 17,21 | 17,24 | 0,14% | - |
| 13.05.2026 | 17,10 | 17,35 | 16,89 | 17,22 | 1,71% | - |
| 12.05.2026 | 16,82 | 17,52 | 16,75 | 16,93 | -0,78% | - |
| 11.05.2026 | 17,15 | 17,25 | 16,98 | 17,06 | -2,51% | - |
| 29.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 4.000,00 |
| 27.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 6,10% | 1.020,00 |
| 17.04.2026 | 16,40 | 16,40 | 16,30 | 16,40 | 3,47% | 9.148,00 |
| 10.04.2026 | 16,40 | 16,40 | 15,85 | 15,85 | -3,35% | 25,00 |
| 08.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,47% | 12,00 |
| 26.03.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 6,73% | 13.275,00 |
| 16.03.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 9,19% | 1,00 |
| 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 | 2,26% | 4.000,00 |
| 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 | 0,38% | 3.001,00 |
| 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 | 0,00% | 1.194,00 |
| 04.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 1.500,00 |
| 13.01.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 3,66% | 8.640,00 |
| 22.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 2.100,00 |
| 08.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | 1,00 |
| 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 |
| 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 | 1,17% | 9.030,00 |
| 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 | -1,37% | 150,00 |
| 07.08.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 1,62% | 500,00 |
| 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 | 5,35% | 2.800,00 |
| 31.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,98% | 14,00 |
| 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 | 0,97% | 1.128,00 |
| 23.07.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 1,09% | 15,00 |
| 19.07.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 2,00% | 3.897,00 |
| 16.07.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,66% | 400,00 |
| 15.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,11% | 3.950,00 |
| 09.07.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -2,16% | 2.500,00 |
| 05.07.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 3,12% | 1.000,00 |