1,413€
3,29%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 2,93% | - |
| 08.07.2026 | 1,40 | 1,41 | 1,37 | 1,37 | 0,37% | - |
| 07.07.2026 | 1,37 | 1,38 | 1,36 | 1,36 | 1,87% | - |
| 06.07.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 03.07.2026 | 1,37 | 1,37 | 1,33 | 1,34 | -2,73% | - |
| 02.07.2026 | 1,40 | 1,41 | 1,36 | 1,38 | 2,42% | - |
| 01.07.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -2,19% | - |
| 30.06.2026 | 1,33 | 1,37 | 1,30 | 1,37 | 6,60% | - |
| 26.06.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -5,33% | - |
| 25.06.2026 | 1,30 | 1,38 | 1,30 | 1,36 | -1,63% | - |
| 23.06.2026 | 1,34 | 1,40 | 1,33 | 1,38 | 1,10% | - |
| 22.06.2026 | 1,35 | 1,40 | 1,35 | 1,37 | 1,48% | - |
| 19.06.2026 | 1,31 | 1,38 | 1,31 | 1,35 | -0,37% | - |
| 18.06.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 17.06.2026 | 1,37 | 1,39 | 1,30 | 1,36 | -1,45% | - |
| 16.06.2026 | 1,38 | 1,38 | 1,37 | 1,38 | 2,04% | - |
| 15.06.2026 | 1,43 | 1,44 | 1,35 | 1,35 | -3,23% | - |
| 12.06.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -2,28% | - |
| 11.06.2026 | 1,43 | 1,47 | 1,41 | 1,43 | -3,71% | - |
| 10.06.2026 | 1,44 | 1,49 | 1,44 | 1,48 | 1,37% | - |
| 08.06.2026 | 1,50 | 1,52 | 1,46 | 1,46 | 0,00% | - |
| 05.06.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 04.06.2026 | 1,48 | 1,51 | 1,46 | 1,46 | -3,94% | - |
| 03.06.2026 | 1,54 | 1,55 | 1,52 | 1,52 | 1,16% | - |
| 02.06.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 1,86% | - |
| 01.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 29.05.2026 | 1,49 | 1,49 | 1,44 | 1,48 | -0,34% | - |
| 28.05.2026 | 1,47 | 1,53 | 1,46 | 1,49 | -0,17% | - |
| 27.05.2026 | 1,53 | 1,54 | 1,45 | 1,49 | -2,61% | - |
| 26.05.2026 | 1,54 | 1,56 | 1,53 | 1,53 | -0,97% | - |
| 25.05.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -1,75% | - |
| 22.05.2026 | 1,58 | 1,60 | 1,55 | 1,57 | 0,00% | - |
| 21.05.2026 | 1,53 | 1,58 | 1,53 | 1,57 | 0,48% | - |
| 20.05.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -0,79% | - |
| 19.05.2026 | 1,59 | 1,60 | 1,57 | 1,58 | 0,96% | - |
| 18.05.2026 | 1,54 | 1,59 | 1,54 | 1,56 | -1,42% | - |
| 15.05.2026 | 1,60 | 1,61 | 1,59 | 1,59 | -1,25% | - |
| 14.05.2026 | 1,61 | 1,61 | 1,59 | 1,61 | 0,78% | - |
| 13.05.2026 | 1,59 | 1,62 | 1,56 | 1,59 | 1,76% | - |
| 12.05.2026 | 1,56 | 1,61 | 1,55 | 1,57 | -2,19% | - |
| 11.05.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 2,24% | 1.030,00 |
| 07.05.2026 | 1,57 | 1,61 | 1,54 | 1,57 | 0,16% | - |
| 06.05.2026 | 1,65 | 1,65 | 1,56 | 1,56 | -4,73% | - |
| 05.05.2026 | 1,63 | 1,65 | 1,58 | 1,64 | -0,30% | - |
| 04.05.2026 | 1,62 | 1,67 | 1,61 | 1,65 | 1,86% | - |
| 30.04.2026 | 1,59 | 1,64 | 1,57 | 1,62 | 1,57% | - |
| 29.04.2026 | 1,59 | 1,60 | 1,57 | 1,59 | 0,32% | - |
| 28.04.2026 | 1,58 | 1,59 | 1,54 | 1,59 | 1,60% | - |
| 27.04.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 0,81% | - |
| 24.04.2026 | 1,57 | 1,57 | 1,53 | 1,55 | -0,80% | - |
| 23.04.2026 | 1,50 | 1,58 | 1,49 | 1,56 | 3,83% | - |
| 22.04.2026 | 1,48 | 1,53 | 1,47 | 1,50 | 1,52% | - |
| 21.04.2026 | 1,47 | 1,49 | 1,46 | 1,48 | -0,50% | - |
| 20.04.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 0,68% | - |
| 17.04.2026 | 1,49 | 1,50 | 1,43 | 1,48 | -1,01% | - |
| 16.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 15.04.2026 | 1,50 | 1,51 | 1,45 | 1,47 | -1,51% | - |
| 14.04.2026 | 1,51 | 1,52 | 1,50 | 1,50 | -0,99% | - |
| 13.04.2026 | 1,49 | 1,52 | 1,48 | 1,51 | 2,55% | - |
| 10.04.2026 | 1,49 | 1,50 | 1,47 | 1,47 | 1,20% | - |
| 09.04.2026 | 1,46 | 1,50 | 1,43 | 1,46 | 0,87% | - |
| 08.04.2026 | 1,51 | 1,51 | 1,42 | 1,44 | -2,20% | - |
| 07.04.2026 | 1,47 | 1,51 | 1,46 | 1,48 | 0,34% | - |
| 02.04.2026 | 1,44 | 1,48 | 1,43 | 1,47 | 0,00% | - |
| 01.04.2026 | 1,49 | 1,50 | 1,44 | 1,47 | -1,51% | - |
| 31.03.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 5,48% | - |
| 30.03.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | - |
| 27.03.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -0,53% | - |
| 26.03.2026 | 1,40 | 1,42 | 1,38 | 1,40 | 3,89% | - |
| 25.03.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,37% | - |
| 24.03.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 3,44% | - |
| 23.03.2026 | 1,40 | 1,40 | 1,30 | 1,31 | -6,76% | - |
| 20.03.2026 | 1,40 | 1,43 | 1,35 | 1,41 | 2,00% | - |
| 19.03.2026 | 1,39 | 1,40 | 1,37 | 1,38 | -0,72% | - |
| 18.03.2026 | 1,38 | 1,39 | 1,35 | 1,39 | 0,91% | 650,00 |
| 17.03.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,80% | - |
| 16.03.2026 | 1,33 | 1,36 | 1,33 | 1,34 | -0,19% | - |
| 13.03.2026 | 1,32 | 1,37 | 1,31 | 1,34 | 3,08% | - |
| 12.03.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,19% | - |
| 11.03.2026 | 1,31 | 1,31 | 1,29 | 1,30 | -0,95% | - |
| 10.03.2026 | 1,26 | 1,31 | 1,26 | 1,31 | 1,16% | - |
| 09.03.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 2,17% | - |
| 06.03.2026 | 1,28 | 1,28 | 1,26 | 1,27 | 1,60% | - |
| 05.03.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,20% | - |
| 04.03.2026 | 1,26 | 1,27 | 1,20 | 1,25 | -0,20% | - |
| 03.03.2026 | 1,28 | 1,28 | 1,19 | 1,25 | -1,38% | - |
| 02.03.2026 | 1,27 | 1,29 | 1,27 | 1,27 | -1,36% | - |
| 27.02.2026 | 1,23 | 1,28 | 1,18 | 1,28 | 6,43% | - |
| 26.02.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 0,63% | - |
| 25.02.2026 | 1,21 | 1,22 | 1,16 | 1,20 | -1,24% | - |
| 24.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 23.02.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,02% | - |
| 20.02.2026 | 1,21 | 1,24 | 1,19 | 1,24 | 2,48% | - |
| 19.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | - |
| 18.02.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 0,64% | - |
| 17.02.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | - |
| 16.02.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 13.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | -1,67% | - |
| 12.02.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 1,06% | - |
| 11.02.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 1,50% | 2.000,00 |