64,056NOK
-4,60%
Echtzeit-Aktienkurs SOLSTAD OFFSHORE NK 1
Bid:
Ask:
Aktienkurse zur SOLSTAD OFFSHORE NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 64,10 | 64,10 | 64,00 | 64,00 | -4,68% | 1.006,00 |
| 16.04.2026 | 66,37 | 67,31 | 66,35 | 67,14 | 1,27% | - |
| 15.04.2026 | 67,80 | 67,80 | 66,30 | 66,30 | -2,50% | 462,00 |
| 14.04.2026 | 69,00 | 69,00 | 67,80 | 68,00 | -2,02% | 1.599,00 |
| 13.04.2026 | 68,00 | 69,40 | 68,00 | 69,40 | 3,53% | 511,00 |
| 10.04.2026 | 68,54 | 68,84 | 66,78 | 67,04 | -3,13% | - |
| 09.04.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 3,28% | 489,00 |
| 08.04.2026 | 67,90 | 68,40 | 64,90 | 67,00 | -4,56% | 534,00 |
| 07.04.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 3,38% | 1.000,00 |
| 02.04.2026 | 67,38 | 68,36 | 66,85 | 67,91 | 2,42% | - |
| 01.04.2026 | 68,40 | 68,40 | 66,10 | 66,30 | -3,24% | 1.771,00 |
| 31.03.2026 | 70,20 | 70,20 | 67,62 | 68,52 | -0,98% | - |
| 30.03.2026 | 68,30 | 69,20 | 68,30 | 69,20 | 5,01% | 118,00 |
| 27.03.2026 | 66,70 | 66,70 | 65,90 | 65,90 | 1,07% | 574,00 |
| 26.03.2026 | 65,10 | 65,20 | 65,10 | 65,20 | 2,52% | 5.384,00 |
| 25.03.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 2,17% | 2.800,00 |
| 24.03.2026 | 61,18 | 62,74 | 61,18 | 62,25 | 2,04% | - |
| 23.03.2026 | 62,20 | 62,20 | 61,00 | 61,00 | -1,93% | 400,00 |
| 20.03.2026 | 62,00 | 62,20 | 62,00 | 62,20 | 2,64% | 270,00 |
| 19.03.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,50% | 500,00 |
| 18.03.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 1,01% | 5.000,00 |
| 17.03.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 4,37% | 100,00 |
| 16.03.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 0,47% | 1.900,00 |
| 13.03.2026 | 57,42 | 57,42 | 56,63 | 56,93 | -0,47% | - |
| 12.03.2026 | 57,90 | 58,00 | 57,20 | 57,20 | 0,00% | 177,00 |
| 11.03.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -1,72% | 100,00 |
| 10.03.2026 | 58,10 | 58,20 | 58,10 | 58,20 | 2,28% | 586,00 |
| 09.03.2026 | 56,30 | 56,90 | 56,30 | 56,90 | 0,53% | 4.100,00 |
| 06.03.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,70% | 2,00 |
| 04.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 205,00 |
| 03.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,89% | 100,00 |
| 02.03.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 10,88% | 10,00 |
| 26.02.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | 75,00 |
| 25.02.2026 | 52,00 | 53,20 | 52,00 | 53,00 | 6,00% | 4.684,00 |
| 24.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | 1.423,00 |
| 19.02.2026 | 49,50 | 49,85 | 49,50 | 49,50 | -0,50% | 369,00 |
| 18.02.2026 | 48,90 | 49,75 | 48,90 | 49,75 | 0,20% | 1.461,00 |
| 12.02.2026 | 49,25 | 49,75 | 49,25 | 49,65 | -2,26% | 1.907,00 |
| 10.02.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | 50,00 |
| 09.02.2026 | 51,00 | 51,20 | 51,00 | 51,20 | 2,40% | 5.239,00 |
| 06.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,25% | 1.050,00 |
| 05.02.2026 | 49,45 | 49,45 | 48,80 | 48,90 | -2,20% | 1.613,00 |
| 04.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,10% | 1.130,00 |
| 02.02.2026 | 49,70 | 49,95 | 49,70 | 49,95 | 0,91% | 370,00 |
| 30.01.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | 60,00 |
| 29.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 4,28% | 1.800,00 |
| 19.01.2026 | 47,95 | 47,95 | 47,95 | 47,95 | -3,52% | 6.000,00 |
| 15.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 1,22% | 35,00 |
| 14.01.2026 | 49,10 | 49,10 | 49,00 | 49,10 | -1,21% | 20.000,00 |
| 13.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 3,33% | 201,00 |
| 08.01.2026 | 46,20 | 48,10 | 46,20 | 48,10 | 11,99% | 5.164,00 |
| 30.12.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 0,82% | 790,00 |
| 29.12.2025 | 41,65 | 42,60 | 41,65 | 42,60 | -0,93% | 236,00 |
| 22.12.2025 | 42,45 | 43,00 | 42,45 | 43,00 | -0,46% | 1.934,00 |
| 18.12.2025 | 42,95 | 43,20 | 42,95 | 43,20 | 1,53% | 10.000,00 |
| 08.12.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 3,15% | 31,00 |
| 01.12.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -2,83% | 100,00 |
| 26.11.2025 | 41,15 | 42,45 | 41,15 | 42,45 | 1,07% | 3.133,00 |
| 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 | -1,40% | 1.454,00 |
| 13.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 400,00 |
| 11.11.2025 | 43,05 | 43,20 | 43,05 | 43,20 | -2,37% | 3.640,00 |
| 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 | -2,22% | 5.422,00 |
| 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 | 0,69% | 300,00 |
| 29.10.2025 | 43,25 | 43,30 | 43,25 | 43,30 | -3,35% | 5.642,00 |
| 23.10.2025 | 45,10 | 45,10 | 44,80 | 44,80 | 1,82% | 57,00 |
| 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 | -10,70% | 3.604,00 |
| 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 | 2,43% | 85,00 |
| 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 | 3,83% | 1.200,00 |
| 16.09.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 2,43% | 4.000,00 |
| 12.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,47% | 3.800,00 |
| 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 | -3,32% | 13.000,00 |
| 03.09.2025 | 57,70 | 57,70 | 57,30 | 57,30 | 0,88% | 2.067,00 |
| 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 | 2,36% | 178,00 |
| 27.08.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 3,37% | 60,00 |
| 22.08.2025 | 53,30 | 53,40 | 53,30 | 53,40 | 0,19% | 5.874,00 |
| 20.08.2025 | 53,30 | 53,30 | 52,50 | 53,30 | 5,75% | 21.184,00 |
| 15.08.2025 | 50,10 | 50,60 | 49,45 | 50,40 | -0,98% | 11.409,00 |
| 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 | 0,38% | 3.200,00 |
| 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 |