17,117NOK
0,19%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,13 | 17,39 | 17,11 | 17,12 | 0,18% | - |
| 28.09.2026 | 17,21 | 17,41 | 17,09 | 17,09 | -1,06% | - |
| 25.09.2026 | 17,20 | 17,38 | 17,20 | 17,27 | 0,48% | - |
| 24.09.2026 | 17,22 | 17,29 | 17,19 | 17,19 | -0,14% | - |
| 23.09.2026 | 17,38 | 17,39 | 17,20 | 17,21 | -1,01% | - |
| 22.09.2026 | 17,60 | 17,60 | 17,19 | 17,39 | -1,57% | - |
| 21.09.2026 | 17,46 | 17,67 | 17,22 | 17,66 | 1,77% | - |
| 18.09.2026 | 17,36 | 17,36 | 17,13 | 17,36 | -0,15% | - |
| 17.09.2026 | 17,16 | 17,39 | 17,02 | 17,38 | 1,46% | - |
| 16.09.2026 | 17,18 | 17,33 | 16,99 | 17,13 | -0,21% | - |
| 15.09.2026 | 17,20 | 17,42 | 17,08 | 17,17 | 0,11% | - |
| 14.09.2026 | 17,40 | 17,40 | 17,15 | 17,15 | -0,29% | - |
| 11.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | 2.423,00 |
| 10.09.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,87% | 9.975,00 |
| 09.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,20% | 25,00 |
| 08.09.2026 | 17,23 | 17,38 | 17,11 | 17,17 | -0,28% | - |
| 07.09.2026 | 17,08 | 17,33 | 16,97 | 17,22 | -2,08% | - |
| 04.09.2026 | 17,22 | 17,59 | 17,05 | 17,58 | 2,19% | - |
| 03.09.2026 | 17,24 | 17,34 | 17,20 | 17,20 | 0,08% | - |
| 02.09.2026 | 17,26 | 17,33 | 17,19 | 17,19 | -0,45% | - |
| 01.09.2026 | 17,38 | 17,38 | 17,13 | 17,27 | -0,74% | - |
| 31.08.2026 | 17,38 | 17,40 | 17,21 | 17,40 | 0,73% | - |
| 28.08.2026 | 17,40 | 17,40 | 17,25 | 17,27 | -0,84% | - |
| 27.08.2026 | 17,20 | 17,42 | 17,16 | 17,42 | 1,62% | - |
| 26.08.2026 | 17,22 | 17,43 | 17,14 | 17,14 | -0,06% | - |
| 25.08.2026 | 17,25 | 17,37 | 17,15 | 17,15 | -0,17% | - |
| 24.08.2026 | 17,20 | 17,55 | 17,18 | 17,18 | -2,58% | - |
| 21.08.2026 | 17,84 | 17,84 | 17,52 | 17,63 | -1,48% | - |
| 20.08.2026 | 17,07 | 17,91 | 17,07 | 17,90 | 4,57% | - |
| 19.08.2026 | 17,29 | 17,93 | 17,11 | 17,12 | -1,07% | - |
| 18.08.2026 | 17,46 | 17,62 | 17,29 | 17,30 | -0,79% | - |
| 17.08.2026 | 16,94 | 17,44 | 16,88 | 17,44 | 1,87% | - |
| 14.08.2026 | 16,62 | 17,21 | 16,62 | 17,12 | 3,51% | - |
| 13.08.2026 | 16,20 | 17,07 | 16,20 | 16,54 | 1,72% | - |
| 12.08.2026 | 16,50 | 16,55 | 16,26 | 16,26 | -1,49% | - |
| 11.08.2026 | 16,19 | 16,59 | 16,10 | 16,51 | 1,97% | - |
| 10.08.2026 | 15,97 | 16,21 | 15,97 | 16,19 | 0,49% | - |
| 07.08.2026 | 16,52 | 16,53 | 16,11 | 16,11 | -2,30% | - |
| 06.08.2026 | 16,66 | 16,68 | 16,49 | 16,49 | -0,92% | - |
| 05.08.2026 | 16,52 | 16,75 | 16,48 | 16,64 | 0,96% | - |
| 04.08.2026 | 15,97 | 16,63 | 15,97 | 16,48 | 3,66% | - |
| 03.08.2026 | 16,12 | 16,31 | 15,90 | 15,90 | -0,65% | - |
| 31.07.2026 | 16,13 | 16,13 | 15,99 | 16,01 | -0,84% | - |
| 30.07.2026 | 15,69 | 16,14 | 15,69 | 16,14 | 3,53% | - |
| 29.07.2026 | 15,62 | 15,94 | 15,58 | 15,59 | 0,37% | - |
| 28.07.2026 | 15,63 | 15,89 | 15,53 | 15,53 | 0,01% | - |
| 27.07.2026 | 15,67 | 15,89 | 15,53 | 15,53 | -1,72% | - |
| 24.07.2026 | 15,81 | 16,18 | 15,78 | 15,80 | 0,28% | - |
| 23.07.2026 | 15,26 | 16,26 | 15,26 | 15,76 | 3,66% | - |
| 22.07.2026 | 15,24 | 15,39 | 15,20 | 15,20 | -0,26% | - |
| 21.07.2026 | 15,29 | 15,55 | 15,24 | 15,24 | -0,19% | - |
| 20.07.2026 | 15,71 | 15,71 | 15,27 | 15,27 | -3,28% | - |
| 16.07.2026 | 15,76 | 15,79 | 15,49 | 15,79 | -0,11% | - |
| 15.07.2026 | 15,87 | 15,87 | 15,48 | 15,81 | -0,96% | - |
| 14.07.2026 | 15,61 | 15,96 | 15,52 | 15,96 | 1,40% | - |
| 13.07.2026 | 15,00 | 15,74 | 15,00 | 15,74 | 3,18% | - |
| 10.07.2026 | 15,66 | 15,66 | 15,25 | 15,25 | -2,90% | - |
| 09.07.2026 | 15,57 | 15,71 | 15,36 | 15,71 | 0,66% | - |
| 08.07.2026 | 15,57 | 15,61 | 15,25 | 15,61 | -0,62% | - |
| 07.07.2026 | 15,37 | 15,71 | 15,21 | 15,70 | 1,58% | - |
| 06.07.2026 | 15,09 | 15,46 | 15,09 | 15,46 | 0,41% | - |
| 03.07.2026 | 15,34 | 15,41 | 15,00 | 15,40 | 1,20% | - |
| 02.07.2026 | 15,75 | 15,75 | 15,19 | 15,21 | -3,59% | - |
| 01.07.2026 | 15,48 | 15,78 | 15,17 | 15,78 | 1,86% | - |
| 30.06.2026 | 15,04 | 15,51 | 14,73 | 15,49 | 3,32% | - |
| 29.06.2026 | 14,98 | 15,59 | 14,88 | 14,99 | -2,32% | - |
| 23.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -12,29% | 75,00 |
| 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 |