42,885NOK
2,55%
Echtzeit-Aktienkurs SOLSTAD OFFSHORE NK 1
Bid:
Ask:
Aktienkurse zur SOLSTAD OFFSHORE NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 42,07 | 42,49 | 41,76 | 42,48 | 1,59% | - |
| 11.12.2025 | 41,39 | 41,95 | 41,33 | 41,82 | 1,26% | - |
| 10.12.2025 | 42,11 | 42,66 | 41,29 | 41,30 | -2,03% | - |
| 09.12.2025 | 42,38 | 42,71 | 41,76 | 42,15 | -0,94% | - |
| 08.12.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,13% | 31,00 |
| 05.12.2025 | 42,09 | 42,55 | 41,63 | 42,49 | 1,19% | - |
| 04.12.2025 | 41,31 | 42,02 | 41,31 | 42,00 | 2,14% | - |
| 03.12.2025 | 40,89 | 41,39 | 40,67 | 41,12 | 0,83% | - |
| 02.12.2025 | 41,96 | 41,96 | 40,60 | 40,78 | -1,14% | - |
| 01.12.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -1,33% | 100,00 |
| 28.11.2025 | 42,06 | 42,77 | 41,68 | 41,81 | -0,97% | - |
| 27.11.2025 | 42,19 | 42,29 | 41,67 | 42,22 | -0,55% | - |
| 26.11.2025 | 41,15 | 42,45 | 41,15 | 42,45 | 3,38% | 3.133,00 |
| 25.11.2025 | 42,51 | 44,86 | 40,96 | 41,06 | -2,23% | - |
| 24.11.2025 | 42,00 | 42,00 | 41,95 | 42,00 | -0,94% | 13.659,00 |
| 21.11.2025 | 41,85 | 43,25 | 41,70 | 42,40 | -1,26% | 1.454,00 |
| 20.11.2025 | 43,43 | 44,61 | 42,49 | 42,94 | 0,89% | - |
| 19.11.2025 | 43,21 | 43,67 | 42,11 | 42,56 | -1,30% | - |
| 18.11.2025 | 43,27 | 43,27 | 42,41 | 43,12 | -1,11% | - |
| 17.11.2025 | 43,33 | 44,01 | 43,17 | 43,60 | 1,37% | - |
| 14.11.2025 | 43,69 | 44,36 | 42,99 | 43,01 | 0,03% | - |
| 13.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,63% | 400,00 |
| 12.11.2025 | 43,74 | 45,12 | 43,17 | 43,27 | 0,17% | - |
| 11.11.2025 | 43,05 | 43,20 | 43,05 | 43,20 | 0,40% | 3.640,00 |
| 10.11.2025 | 43,96 | 44,22 | 43,02 | 43,03 | -2,76% | - |
| 07.11.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,80% | 1.800,00 |
| 06.11.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | 200,00 |
| 05.11.2025 | 44,10 | 44,15 | 44,00 | 44,00 | 0,71% | 5.422,00 |
| 04.11.2025 | 44,91 | 45,18 | 43,58 | 43,69 | -2,91% | - |
| 03.11.2025 | 44,70 | 45,00 | 44,70 | 45,00 | 3,21% | 20.103,00 |
| 31.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,12% | 300,00 |
| 30.10.2025 | 44,42 | 44,42 | 42,27 | 42,69 | -1,40% | - |
| 29.10.2025 | 43,25 | 43,30 | 43,25 | 43,30 | -0,02% | 5.642,00 |
| 28.10.2025 | 44,26 | 44,26 | 42,87 | 43,31 | -2,29% | - |
| 27.10.2025 | 44,29 | 44,32 | 43,41 | 44,32 | 0,06% | - |
| 24.10.2025 | 45,23 | 45,24 | 44,12 | 44,30 | -1,13% | - |
| 23.10.2025 | 45,10 | 45,10 | 44,80 | 44,80 | 1,66% | 57,00 |
| 22.10.2025 | 43,62 | 45,07 | 43,62 | 44,07 | 0,16% | - |
| 21.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,12% | 400,00 |
| 17.10.2025 | 45,15 | 45,15 | 44,50 | 44,50 | -3,05% | 52,00 |
| 16.10.2025 | 45,80 | 45,90 | 45,80 | 45,90 | -1,61% | 9.152,00 |
| 15.10.2025 | 46,00 | 46,85 | 46,00 | 46,65 | -0,96% | 25.108,00 |
| 14.10.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -2,18% | 406,00 |
| 13.10.2025 | 48,70 | 48,75 | 48,15 | 48,15 | -3,02% | 3.700,00 |
| 10.10.2025 | 48,00 | 49,85 | 48,00 | 49,65 | -6,53% | 3.604,00 |
| 09.10.2025 | 53,62 | 54,03 | 52,93 | 53,12 | -1,32% | - |
| 08.10.2025 | 52,81 | 53,83 | 52,80 | 53,83 | 1,99% | - |
| 07.10.2025 | 54,06 | 54,15 | 52,76 | 52,78 | -2,52% | - |
| 06.10.2025 | 53,26 | 54,46 | 53,20 | 54,14 | 1,72% | - |
| 03.10.2025 | 53,53 | 53,90 | 53,15 | 53,23 | -0,55% | - |
| 02.10.2025 | 54,15 | 54,15 | 53,23 | 53,52 | -0,80% | - |
| 01.10.2025 | 54,24 | 54,86 | 53,86 | 53,95 | -0,74% | - |
| 30.09.2025 | 54,56 | 54,64 | 53,85 | 54,35 | -2,24% | - |
| 29.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 1,28% | 2.400,00 |
| 26.09.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,46% | 85,00 |
| 25.09.2025 | 54,99 | 55,43 | 54,60 | 54,65 | -1,08% | - |
| 24.09.2025 | 54,41 | 55,53 | 54,21 | 55,25 | 1,27% | - |
| 23.09.2025 | 53,67 | 54,65 | 53,67 | 54,56 | 1,78% | - |
| 22.09.2025 | 53,90 | 53,90 | 53,60 | 53,60 | -3,25% | 1.360,00 |
| 19.09.2025 | 55,20 | 55,40 | 55,00 | 55,40 | -2,64% | 2.136,00 |
| 18.09.2025 | 57,80 | 57,80 | 56,90 | 56,90 | -0,49% | 1.200,00 |
| 17.09.2025 | 54,50 | 57,27 | 54,46 | 57,18 | 4,35% | - |
| 16.09.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,08% | 4.000,00 |
| 15.09.2025 | 53,73 | 54,31 | 53,50 | 54,21 | 1,34% | - |
| 12.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,23% | 3.800,00 |
| 11.09.2025 | 54,74 | 54,74 | 53,41 | 53,62 | -1,25% | - |
| 10.09.2025 | 53,30 | 54,30 | 53,30 | 54,30 | -0,37% | 13.644,00 |
| 09.09.2025 | 54,40 | 54,50 | 54,00 | 54,50 | -1,62% | 10.922,00 |
| 08.09.2025 | 57,70 | 57,70 | 55,40 | 55,40 | -4,17% | 13.000,00 |
| 05.09.2025 | 58,33 | 58,40 | 57,54 | 57,81 | -0,64% | - |
| 04.09.2025 | 57,35 | 58,28 | 56,74 | 58,18 | 1,54% | - |
| 03.09.2025 | 57,70 | 57,70 | 57,30 | 57,30 | 0,51% | 2.067,00 |
| 02.09.2025 | 56,36 | 58,06 | 56,36 | 57,01 | 0,37% | - |
| 01.09.2025 | 57,00 | 57,00 | 56,80 | 56,80 | 0,53% | 27.940,00 |
| 29.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,00% | 178,00 |
| 28.08.2025 | 55,76 | 55,86 | 55,10 | 55,39 | 0,34% | - |
| 27.08.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,86% | 60,00 |
| 26.08.2025 | 53,40 | 54,79 | 53,40 | 54,19 | 1,36% | - |
| 25.08.2025 | 52,69 | 53,90 | 52,27 | 53,47 | 0,12% | - |
| 22.08.2025 | 53,30 | 53,40 | 53,30 | 53,40 | 1,45% | 5.874,00 |
| 21.08.2025 | 52,56 | 53,17 | 52,33 | 52,64 | -1,24% | - |
| 20.08.2025 | 53,30 | 53,30 | 52,50 | 53,30 | 1,32% | 21.184,00 |
| 19.08.2025 | 50,12 | 53,14 | 50,07 | 52,60 | 4,92% | - |
| 18.08.2025 | 50,44 | 50,52 | 49,97 | 50,14 | -0,52% | - |
| 15.08.2025 | 50,10 | 50,60 | 49,45 | 50,40 | -1,48% | 11.409,00 |
| 14.08.2025 | 50,42 | 51,88 | 50,42 | 51,16 | 0,51% | - |
| 13.08.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,59% | 15,00 |
| 12.08.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,54% | 1.600,00 |
| 11.08.2025 | 51,80 | 52,00 | 51,80 | 52,00 | -1,89% | 1.850,00 |
| 08.08.2025 | 52,70 | 53,00 | 52,70 | 53,00 | 1,89% | 3.200,00 |
| 07.08.2025 | 52,65 | 52,65 | 51,82 | 52,02 | -1,48% | - |
| 06.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 5,81% | 500,00 |
| 05.08.2025 | 49,20 | 49,90 | 49,00 | 49,90 | 0,81% | 13.100,00 |
| 04.08.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,20% | 5.000,00 |
| 01.08.2025 | 49,25 | 49,60 | 49,25 | 49,60 | -1,73% | 1.046,00 |
| 31.07.2025 | 51,25 | 51,39 | 50,21 | 50,47 | -1,16% | - |
| 30.07.2025 | 51,53 | 52,30 | 51,02 | 51,07 | -1,80% | - |
| 29.07.2025 | 51,20 | 52,00 | 51,20 | 52,00 | 1,95% | 8.177,00 |
| 28.07.2025 | 51,95 | 51,95 | 50,97 | 51,00 | -0,98% | - |
| 25.07.2025 | 51,40 | 51,77 | 50,75 | 51,51 | -0,37% | - |