22,055NOK
0,78%
Echtzeit-Aktienkurs EDDA WIND ASA NK -,10
Bid:
Ask:
Aktienkurse zur EDDA WIND ASA NK -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 21,91 | 22,01 | 21,89 | 22,01 | 0,58% | - |
| 31.07.2025 | 21,84 | 21,90 | 21,82 | 21,88 | 0,11% | - |
| 30.07.2025 | 21,89 | 21,89 | 21,80 | 21,86 | -0,03% | - |
| 29.07.2025 | 21,93 | 24,93 | 21,87 | 21,87 | 0,06% | - |
| 28.07.2025 | 22,05 | 22,06 | 21,85 | 21,85 | -0,96% | - |
| 25.07.2025 | 22,01 | 22,08 | 22,01 | 22,07 | 0,44% | - |
| 24.07.2025 | 21,96 | 21,98 | 21,91 | 21,97 | 0,14% | - |
| 23.07.2025 | 21,84 | 21,94 | 21,62 | 21,94 | 0,17% | - |
| 22.07.2025 | 22,03 | 22,05 | 21,89 | 21,90 | -0,39% | - |
| 21.07.2025 | 21,76 | 21,99 | 19,79 | 21,99 | 0,52% | - |
| 18.07.2025 | 22,04 | 22,04 | 21,84 | 21,87 | -0,59% | - |
| 17.07.2025 | 21,96 | 22,05 | 21,96 | 22,00 | 0,35% | - |
| 16.07.2025 | 21,93 | 22,01 | 21,92 | 21,92 | 0,35% | - |
| 15.07.2025 | 21,83 | 22,36 | 21,83 | 21,85 | 0,28% | - |
| 14.07.2025 | 21,84 | 22,01 | 21,77 | 21,79 | -1,18% | - |
| 11.07.2025 | 22,33 | 22,33 | 21,97 | 22,05 | -1,25% | - |
| 10.07.2025 | 22,67 | 22,67 | 21,98 | 22,33 | -1,45% | - |
| 09.07.2025 | 22,67 | 22,67 | 21,98 | 22,65 | -0,07% | - |
| 08.07.2025 | 22,71 | 22,80 | 22,65 | 22,67 | 0,05% | - |
| 07.07.2025 | 22,75 | 22,80 | 22,65 | 22,66 | -0,20% | - |
| 04.07.2025 | 22,11 | 22,71 | 22,08 | 22,70 | -4,24% | - |
| 03.07.2025 | 23,80 | 23,82 | 23,70 | 23,71 | -0,51% | - |
| 02.07.2025 | 23,80 | 23,83 | 23,74 | 23,83 | 0,62% | - |
| 01.07.2025 | 23,68 | 23,70 | 23,60 | 23,69 | -0,20% | - |
| 30.06.2025 | 23,54 | 23,73 | 23,54 | 23,73 | 0,73% | - |
| 27.06.2025 | 23,57 | 23,60 | 23,49 | 23,56 | 0,45% | - |
| 26.06.2025 | 23,57 | 23,61 | 23,46 | 23,46 | -0,37% | - |
| 25.06.2025 | 23,41 | 23,54 | 23,38 | 23,54 | 0,48% | - |
| 24.06.2025 | 23,28 | 23,44 | 23,26 | 23,43 | 2,53% | - |
| 23.06.2025 | 22,81 | 22,91 | 22,81 | 22,85 | -0,27% | - |
| 20.06.2025 | 22,71 | 22,91 | 22,71 | 22,91 | 1,80% | - |
| 19.06.2025 | 22,51 | 22,51 | 22,51 | 22,51 | 0,80% | - |
| 17.06.2025 | 22,43 | 22,43 | 22,33 | 22,33 | -0,99% | - |
| 16.06.2025 | 22,43 | 22,55 | 22,43 | 22,55 | 1,00% | - |
| 13.06.2025 | 22,40 | 22,44 | 22,32 | 22,33 | -2,06% | - |
| 12.06.2025 | 22,92 | 22,92 | 22,78 | 22,80 | -0,88% | - |
| 11.06.2025 | 22,99 | 23,03 | 22,97 | 23,00 | 0,20% | - |
| 10.06.2025 | 22,88 | 22,96 | 22,88 | 22,95 | 0,31% | - |
| 09.06.2025 | 23,00 | 23,00 | 22,88 | 22,88 | -0,70% | - |
| 06.06.2025 | 23,10 | 23,10 | 23,03 | 23,04 | 0,45% | - |
| 05.06.2025 | 22,98 | 22,99 | 22,90 | 22,94 | -0,12% | - |
| 04.06.2025 | 22,95 | 22,97 | 22,88 | 22,97 | 0,65% | - |
| 03.06.2025 | 22,81 | 22,83 | 22,78 | 22,82 | 0,22% | - |
| 02.06.2025 | 22,85 | 22,85 | 22,72 | 22,77 | -1,39% | - |
| 30.05.2025 | 23,00 | 23,10 | 23,00 | 23,09 | 0,67% | - |
| 29.05.2025 | 22,90 | 22,97 | 22,85 | 22,94 | 1,04% | - |
| 28.05.2025 | 22,77 | 22,77 | 22,69 | 22,70 | -0,73% | - |
| 27.05.2025 | 22,92 | 22,92 | 22,84 | 22,87 | -0,01% | - |
| 26.05.2025 | 23,10 | 23,16 | 22,80 | 22,87 | 0,08% | - |
| 23.05.2025 | 22,79 | 22,88 | 22,75 | 22,85 | -0,16% | - |
| 22.05.2025 | 22,90 | 22,94 | 22,81 | 22,89 | 0,02% | - |
| 21.05.2025 | 22,82 | 22,92 | 22,78 | 22,89 | -0,32% | - |
| 20.05.2025 | 22,84 | 22,97 | 22,77 | 22,96 | -0,02% | - |
| 19.05.2025 | 22,84 | 22,96 | 22,76 | 22,96 | 0,32% | - |
| 16.05.2025 | 23,01 | 23,08 | 22,81 | 22,89 | -0,52% | - |
| 15.05.2025 | 22,91 | 23,06 | 22,90 | 23,01 | 0,47% | - |
| 14.05.2025 | 22,99 | 22,99 | 22,90 | 22,90 | -0,21% | - |
| 13.05.2025 | 22,98 | 22,98 | 22,86 | 22,95 | 0,08% | - |
| 12.05.2025 | 23,00 | 23,06 | 22,89 | 22,93 | 0,12% | - |
| 09.05.2025 | 23,00 | 23,01 | 22,81 | 22,91 | -0,16% | - |
| 08.05.2025 | 23,02 | 23,03 | 22,81 | 22,94 | 0,08% | - |
| 07.05.2025 | 22,96 | 22,97 | 22,88 | 22,92 | -0,40% | - |
| 06.05.2025 | 23,00 | 23,04 | 22,90 | 23,02 | 0,36% | - |
| 05.05.2025 | 22,99 | 23,06 | 22,93 | 22,93 | -0,18% | - |
| 02.05.2025 | 23,04 | 23,04 | 22,79 | 22,98 | 0,08% | - |
| 30.04.2025 | 22,33 | 23,10 | 22,32 | 22,96 | 2,93% | - |
| 29.04.2025 | 18,42 | 23,11 | 18,13 | 22,31 | 32,20% | - |
| 28.04.2025 | 16,28 | 16,88 | 16,28 | 16,87 | 3,08% | - |
| 25.04.2025 | 16,17 | 16,43 | 16,16 | 16,37 | 1,48% | - |
| 24.04.2025 | 16,56 | 16,56 | 16,13 | 16,13 | -2,08% | - |
| 23.04.2025 | 16,47 | 16,70 | 16,34 | 16,47 | 2,70% | - |
| 22.04.2025 | 16,07 | 16,30 | 15,97 | 16,04 | 0,16% | - |
| 17.04.2025 | 16,20 | 16,31 | 15,98 | 16,01 | -1,84% | - |
| 16.04.2025 | 16,84 | 17,07 | 16,28 | 16,31 | -1,80% | - |
| 15.04.2025 | 16,34 | 16,66 | 16,01 | 16,61 | 2,15% | - |
| 14.04.2025 | 16,16 | 16,61 | 16,06 | 16,26 | 1,23% | - |
| 11.04.2025 | 16,31 | 16,40 | 15,84 | 16,07 | -2,28% | - |
| 10.04.2025 | 15,76 | 16,68 | 15,58 | 16,44 | 6,97% | - |
| 09.04.2025 | 15,25 | 15,42 | 14,89 | 15,37 | 0,43% | - |
| 08.04.2025 | 14,78 | 15,68 | 14,78 | 15,30 | 4,53% | - |
| 07.04.2025 | 15,21 | 15,21 | 13,85 | 14,64 | -6,92% | - |
| 04.04.2025 | 16,38 | 16,38 | 15,45 | 15,73 | -3,44% | - |
| 03.04.2025 | 16,65 | 17,01 | 16,18 | 16,29 | -3,11% | - |
| 02.04.2025 | 16,93 | 17,11 | 16,79 | 16,81 | -1,58% | - |
| 01.04.2025 | 16,77 | 17,59 | 16,72 | 17,08 | 1,31% | - |
| 31.03.2025 | 17,35 | 17,47 | 16,79 | 16,86 | -2,56% | - |
| 28.03.2025 | 17,30 | 17,50 | 17,04 | 17,31 | -0,25% | - |
| 27.03.2025 | 17,26 | 17,56 | 16,82 | 17,35 | -0,57% | - |
| 26.03.2025 | 17,73 | 17,73 | 17,45 | 17,45 | -1,56% | - |
| 25.03.2025 | 17,58 | 18,47 | 17,50 | 17,73 | 0,81% | - |
| 24.03.2025 | 17,47 | 17,71 | 17,19 | 17,59 | 1,03% | - |
| 21.03.2025 | 17,35 | 17,48 | 17,28 | 17,41 | 0,33% | - |
| 20.03.2025 | 17,10 | 18,15 | 17,09 | 17,35 | 1,88% | - |
| 19.03.2025 | 17,13 | 17,29 | 16,91 | 17,03 | -0,48% | - |
| 18.03.2025 | 16,51 | 17,28 | 16,46 | 17,11 | 3,76% | - |
| 17.03.2025 | 16,35 | 16,55 | 16,24 | 16,49 | 0,87% | - |
| 14.03.2025 | 16,25 | 16,37 | 16,21 | 16,35 | 0,87% | - |
| 13.03.2025 | 16,06 | 16,24 | 15,99 | 16,21 | 1,06% | - |
| 12.03.2025 | 16,00 | 16,10 | 15,81 | 16,04 | 0,88% | - |
| 11.03.2025 | 15,95 | 16,18 | 15,75 | 15,90 | -0,04% | - |