1,100€
0,46%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -2,67% | - |
| 10.10.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -0,66% | - |
| 09.10.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 0,44% | - |
| 07.10.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 06.10.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | - |
| 30.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,11% | - |
| 26.09.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -2,16% | - |
| 25.09.2025 | 1,16 | 1,16 | 1,14 | 1,16 | 3,82% | - |
| 22.09.2025 | 1,12 | 1,17 | 1,10 | 1,11 | -0,22% | - |
| 18.09.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 17.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,33% | - |
| 16.09.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -1,31% | - |
| 12.09.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,78% | - |
| 11.09.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,67% | - |
| 10.09.2025 | 1,13 | 1,15 | 1,12 | 1,12 | -1,11% | - |
| 09.09.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,44% | - |
| 05.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,45% | - |
| 04.09.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 03.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,67% | - |
| 02.09.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -0,66% | - |
| 01.09.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,67% | - |
| 29.08.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,44% | - |
| 28.08.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -1,96% | - |
| 27.08.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 1,55% | - |
| 26.08.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,22% | - |
| 25.08.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 0,89% | - |
| 22.08.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 0,22% | - |
| 21.08.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,67% | - |
| 20.08.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 1,59% | - |
| 19.08.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 1,15% | - |
| 18.08.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -2,91% | - |
| 15.08.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,67% | - |
| 14.08.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,90% | - |
| 13.08.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -2,19% | - |
| 12.08.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 0,22% | - |
| 11.08.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,66% | - |
| 08.08.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,31% | - |
| 07.08.2025 | 1,12 | 1,15 | 1,10 | 1,15 | 2,46% | - |
| 06.08.2025 | 1,12 | 1,13 | 1,10 | 1,12 | -0,22% | - |
| 05.08.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,67% | - |
| 04.08.2025 | 1,12 | 1,14 | 1,08 | 1,11 | -0,89% | - |
| 01.08.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,66% | - |
| 31.07.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 30.07.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 2,26% | - |
| 29.07.2025 | 1,10 | 1,12 | 1,09 | 1,11 | -1,12% | - |
| 28.07.2025 | 1,12 | 1,12 | 1,08 | 1,12 | 0,00% | - |
| 25.07.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 0,68% | - |
| 24.07.2025 | 1,08 | 1,11 | 1,07 | 1,11 | 2,54% | - |
| 23.07.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,23% | - |
| 22.07.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,23% | - |
| 21.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,70% | - |
| 18.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,94% | - |
| 17.07.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,62% | - |
| 16.07.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,23% | - |
| 15.07.2025 | 1,10 | 1,10 | 1,07 | 1,09 | -1,14% | - |
| 14.07.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 1,39% | - |
| 11.07.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,23% | - |
| 10.07.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | - |
| 09.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,23% | - |
| 08.07.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,23% | - |
| 07.07.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 04.07.2025 | 1,08 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 03.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,71% | - |
| 02.07.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -0,93% | - |
| 01.07.2025 | 1,06 | 1,08 | 1,03 | 1,07 | 1,66% | - |
| 30.06.2025 | 1,10 | 1,10 | 1,05 | 1,06 | -3,87% | - |
| 27.06.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,86% | - |
| 26.06.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,37% | - |
| 25.06.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 1,16% | - |
| 24.06.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,14% | - |
| 23.06.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 20.06.2025 | 1,11 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 19.06.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,34% | - |
| 18.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,22% | - |
| 17.06.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 1,13% | - |
| 16.06.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -1,56% | - |
| 13.06.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 2,04% | - |
| 12.06.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 11.06.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 1,15% | - |
| 10.06.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 09.06.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,23% | - |
| 06.06.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 05.06.2025 | 1,07 | 1,10 | 1,05 | 1,10 | 2,33% | - |
| 04.06.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,15% | - |
| 03.06.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 1,17% | - |
| 02.06.2025 | 1,09 | 1,11 | 1,05 | 1,07 | -2,28% | - |
| 30.05.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,66% | - |
| 29.05.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,44% | - |
| 28.05.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,95% | - |
| 27.05.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,45% | - |
| 26.05.2025 | 1,12 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 23.05.2025 | 1,11 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 22.05.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,20% | - |
| 21.05.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,67% | - |
| 20.05.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -1,10% | - |
| 19.05.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -0,44% | - |
| 16.05.2025 | 1,08 | 1,15 | 1,07 | 1,15 | 5,77% | - |
| 15.05.2025 | 1,10 | 1,10 | 1,04 | 1,08 | -1,81% | - |
| 14.05.2025 | 1,12 | 1,14 | 1,10 | 1,10 | -1,78% | - |
| 13.05.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 1,58% | - |