1,475€
-1,17%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 4,98% | - |
| 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 | 2,75% | - |
| 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 | 2,58% | - |
| 10.02.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,75% | - |
| 09.02.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 2,92% | - |
| 06.02.2026 | 1,13 | 1,13 | 1,11 | 1,11 | 0,23% | - |
| 05.02.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -1,99% | - |
| 04.02.2026 | 1,14 | 1,14 | 1,11 | 1,13 | 0,89% | - |
| 03.02.2026 | 1,12 | 1,14 | 1,12 | 1,12 | -0,44% | - |
| 02.02.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -0,66% | - |
| 30.01.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -1,09% | - |
| 29.01.2026 | 1,14 | 1,16 | 1,11 | 1,15 | 2,46% | - |
| 28.01.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 27.01.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,23% | - |
| 26.01.2026 | 1,13 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 22.01.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 1,39% | - |
| 21.01.2026 | 1,10 | 1,11 | 1,07 | 1,08 | 0,46% | - |
| 19.01.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -1,82% | - |
| 16.01.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 15.01.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 1,39% | - |
| 14.01.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -0,69% | - |
| 13.01.2026 | 1,09 | 1,10 | 1,07 | 1,09 | 0,23% | - |
| 12.01.2026 | 1,09 | 1,10 | 1,06 | 1,09 | 2,84% | - |
| 09.01.2026 | 1,04 | 1,08 | 1,04 | 1,06 | -2,31% | - |
| 06.01.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 0,70% | - |
| 05.01.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 0,47% | - |
| 02.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -0,23% | - |
| 30.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,23% | - |
| 29.12.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 2,74% | - |
| 22.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,24% | - |
| 19.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,87% | - |
| 18.12.2025 | 1,04 | 1,04 | 1,03 | 1,04 | -0,72% | - |
| 17.12.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 0,00% | - |
| 16.12.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -0,95% | - |
| 15.12.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,72% | - |
| 12.12.2025 | 1,04 | 1,06 | 1,04 | 1,05 | -0,95% | - |
| 04.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.12.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -1,40% | - |
| 28.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 27.11.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -0,23% | - |
| 26.11.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,23% | - |
| 21.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,69% | - |
| 13.11.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | - |
| 11.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,23% | - |
| 07.11.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 1,42% | - |
| 06.11.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -1,40% | - |
| 05.11.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,23% | - |
| 04.11.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -0,69% | - |
| 31.10.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 30.10.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 1,16% | - |
| 29.10.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,70% | - |
| 28.10.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,38% | - |
| 27.10.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 24.10.2025 | 1,09 | 1,10 | 1,08 | 1,10 | -0,23% | - |
| 23.10.2025 | 1,08 | 1,11 | 1,08 | 1,10 | -0,68% | - |
| 22.10.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,23% | - |
| 21.10.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 20.10.2025 | 1,11 | 1,12 | 1,08 | 1,09 | 0,23% | - |
| 17.10.2025 | 1,11 | 1,13 | 1,06 | 1,09 | -0,46% | - |
| 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% | - |