40,985NOK
0,50%
Echtzeit-Aktienkurs SOLSTAD OFFSHORE NK 1
Bid:
Ask:
Aktienkurse zur SOLSTAD OFFSHORE NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 40,93 | 42,57 | 40,93 | 41,02 | 0,59% | - |
| 03.12.2024 | 40,64 | 40,78 | 40,64 | 40,78 | -0,83% | 12.464,00 |
| 02.12.2024 | 42,96 | 42,96 | 41,00 | 41,12 | -2,46% | 3.337,00 |
| 29.11.2024 | 41,20 | 42,26 | 40,84 | 42,16 | -1,04% | - |
| 28.11.2024 | 40,78 | 42,60 | 40,78 | 42,60 | 5,39% | 677,00 |
| 27.11.2024 | 43,46 | 43,62 | 40,39 | 40,42 | -10,18% | - |
| 26.11.2024 | 43,32 | 45,00 | 43,00 | 45,00 | 6,89% | 754,00 |
| 25.11.2024 | 41,32 | 42,10 | 41,32 | 42,10 | 5,25% | 10.700,00 |
| 22.11.2024 | 33,50 | 40,20 | 33,34 | 40,00 | 20,92% | 3.501,00 |
| 21.11.2024 | 32,14 | 33,55 | 31,52 | 33,08 | 3,12% | - |
| 20.11.2024 | 32,41 | 32,69 | 31,93 | 32,08 | -0,58% | - |
| 19.11.2024 | 32,57 | 32,86 | 31,81 | 32,27 | -0,66% | - |
| 18.11.2024 | 31,97 | 32,71 | 31,43 | 32,48 | 5,46% | - |
| 15.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,27% | 250,00 |
| 14.11.2024 | 31,31 | 31,73 | 31,26 | 31,52 | 1,18% | - |
| 13.11.2024 | 31,32 | 31,60 | 30,98 | 31,15 | -0,45% | - |
| 12.11.2024 | 31,55 | 31,96 | 31,26 | 31,29 | -2,82% | - |
| 11.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,58% | 64,00 |
| 08.11.2024 | 33,03 | 33,03 | 31,99 | 32,02 | -2,40% | - |
| 07.11.2024 | 32,47 | 33,32 | 32,47 | 32,80 | 1,14% | - |
| 06.11.2024 | 33,13 | 33,38 | 32,34 | 32,43 | -1,89% | - |
| 05.11.2024 | 32,88 | 33,78 | 32,64 | 33,06 | -0,85% | - |
| 04.11.2024 | 32,96 | 33,34 | 32,96 | 33,34 | -0,07% | 401,00 |
| 01.11.2024 | 33,86 | 34,30 | 33,15 | 33,36 | -1,74% | - |
| 31.10.2024 | 33,66 | 34,54 | 33,61 | 33,95 | 0,75% | - |
| 30.10.2024 | 32,58 | 33,82 | 32,58 | 33,70 | 3,73% | - |
| 29.10.2024 | 32,45 | 33,58 | 32,11 | 32,49 | 1,70% | - |
| 28.10.2024 | 31,43 | 31,96 | 30,43 | 31,95 | 1,71% | - |
| 25.10.2024 | 30,20 | 31,78 | 30,19 | 31,41 | 3,83% | - |
| 24.10.2024 | 30,47 | 31,11 | 30,08 | 30,26 | -0,56% | - |
| 23.10.2024 | 31,37 | 31,50 | 30,38 | 30,43 | -2,81% | - |
| 22.10.2024 | 31,18 | 31,63 | 30,80 | 31,31 | 0,16% | - |
| 21.10.2024 | 31,70 | 32,28 | 31,26 | 31,26 | -1,16% | - |
| 18.10.2024 | 31,89 | 32,37 | 31,46 | 31,62 | -0,87% | - |
| 17.10.2024 | 31,53 | 31,93 | 31,17 | 31,90 | 1,12% | - |
| 16.10.2024 | 31,17 | 32,06 | 30,93 | 31,55 | 0,24% | - |
| 15.10.2024 | 32,91 | 32,94 | 31,46 | 31,47 | -3,67% | - |
| 14.10.2024 | 33,34 | 33,50 | 32,60 | 32,67 | -2,09% | - |
| 11.10.2024 | 34,00 | 34,00 | 33,28 | 33,37 | -1,90% | - |
| 10.10.2024 | 33,88 | 34,45 | 33,77 | 34,01 | 0,58% | - |
| 09.10.2024 | 34,54 | 34,95 | 33,77 | 33,82 | -2,42% | - |
| 08.10.2024 | 34,79 | 35,19 | 34,19 | 34,65 | -0,53% | - |
| 07.10.2024 | 35,33 | 35,33 | 34,62 | 34,84 | -1,70% | - |
| 04.10.2024 | 34,46 | 35,48 | 34,21 | 35,44 | 3,10% | - |
| 03.10.2024 | 33,34 | 34,41 | 33,11 | 34,38 | 2,83% | - |
| 02.10.2024 | 32,92 | 33,72 | 32,67 | 33,43 | 1,68% | - |
| 01.10.2024 | 32,72 | 33,15 | 32,15 | 32,88 | 3,14% | - |
| 30.09.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,12% | 300,00 |
| 27.09.2024 | 31,44 | 32,04 | 31,42 | 31,92 | 2,63% | - |
| 26.09.2024 | 31,48 | 31,52 | 31,10 | 31,10 | -6,89% | 750,00 |
| 25.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,66% | 175,00 |
| 24.09.2024 | 34,21 | 34,72 | 33,79 | 33,96 | -0,75% | - |
| 23.09.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -2,00% | 1.090,00 |
| 20.09.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 0,81% | 60,00 |
| 19.09.2024 | 34,39 | 35,36 | 34,39 | 34,64 | 1,41% | - |
| 18.09.2024 | 34,47 | 34,52 | 33,84 | 34,16 | -1,00% | - |
| 17.09.2024 | 34,55 | 35,02 | 34,20 | 34,50 | 0,23% | - |
| 16.09.2024 | 34,96 | 35,13 | 34,00 | 34,42 | -1,54% | - |
| 13.09.2024 | 34,32 | 35,37 | 34,32 | 34,96 | 1,81% | - |
| 12.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 3,64% | 3.000,00 |
| 11.09.2024 | 33,36 | 33,46 | 33,02 | 33,13 | 0,34% | - |
| 10.09.2024 | 33,20 | 34,50 | 33,02 | 33,02 | -0,54% | 19.315,00 |
| 09.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,20% | 1.950,00 |
| 06.09.2024 | 33,98 | 34,19 | 33,58 | 33,60 | -2,71% | - |
| 05.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,36% | 27,00 |
| 04.09.2024 | 35,62 | 35,90 | 34,75 | 35,02 | -2,62% | - |
| 03.09.2024 | 37,70 | 38,07 | 35,89 | 35,96 | -4,71% | - |
| 02.09.2024 | 37,75 | 37,86 | 37,64 | 37,73 | 0,21% | - |
| 30.08.2024 | 38,38 | 38,67 | 37,39 | 37,65 | -1,96% | - |
| 29.08.2024 | 38,12 | 38,61 | 37,73 | 38,40 | 1,07% | - |
| 28.08.2024 | 39,85 | 39,85 | 37,97 | 38,00 | -4,36% | - |
| 27.08.2024 | 40,57 | 40,60 | 39,71 | 39,73 | -1,66% | - |
| 26.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,20% | 90,00 |
| 23.08.2024 | 39,92 | 39,92 | 39,92 | 39,92 | 2,01% | 90,00 |
| 22.08.2024 | 38,31 | 39,27 | 37,94 | 39,14 | 2,24% | - |
| 21.08.2024 | 38,14 | 38,66 | 37,62 | 38,28 | 0,88% | - |
| 20.08.2024 | 39,45 | 39,45 | 37,94 | 37,94 | -3,80% | - |
| 19.08.2024 | 39,44 | 39,61 | 39,14 | 39,44 | 0,78% | - |
| 16.08.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -0,92% | 355,00 |
| 15.08.2024 | 39,51 | 39,60 | 39,17 | 39,50 | 0,58% | - |
| 14.08.2024 | 39,50 | 39,57 | 39,05 | 39,28 | 0,01% | - |
| 13.08.2024 | 40,68 | 40,68 | 39,13 | 39,27 | -3,32% | - |
| 12.08.2024 | 40,68 | 41,18 | 40,41 | 40,62 | -0,03% | - |
| 09.08.2024 | 40,43 | 41,33 | 40,37 | 40,64 | 0,62% | - |
| 08.08.2024 | 39,64 | 40,47 | 39,03 | 40,39 | 1,66% | - |
| 07.08.2024 | 39,05 | 40,12 | 38,54 | 39,73 | 2,71% | - |
| 06.08.2024 | 39,00 | 40,19 | 38,53 | 38,68 | 2,32% | - |
| 05.08.2024 | 37,68 | 38,50 | 37,00 | 37,80 | -6,90% | 7.917,00 |
| 02.08.2024 | 42,71 | 42,71 | 39,88 | 40,60 | -5,80% | - |
| 01.08.2024 | 43,51 | 43,89 | 42,94 | 43,10 | -1,53% | - |
| 31.07.2024 | 42,76 | 43,87 | 42,62 | 43,77 | 2,02% | - |
| 30.07.2024 | 42,90 | 43,22 | 42,47 | 42,90 | -0,45% | - |
| 29.07.2024 | 42,68 | 43,60 | 42,68 | 43,10 | 0,28% | 109,00 |
| 26.07.2024 | 42,98 | 42,98 | 42,98 | 42,98 | 4,42% | 659,00 |
| 25.07.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -3,87% | 163,00 |
| 24.07.2024 | 43,24 | 44,03 | 42,79 | 42,82 | -1,44% | - |
| 23.07.2024 | 43,52 | 43,52 | 43,44 | 43,44 | 0,55% | 1.434,00 |
| 22.07.2024 | 42,12 | 43,73 | 41,83 | 43,20 | 2,08% | - |
| 19.07.2024 | 42,22 | 42,32 | 42,22 | 42,32 | -0,34% | 537,00 |
| 18.07.2024 | 41,66 | 42,93 | 41,20 | 42,46 | 3,57% | - |