1,588€
1,44%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,34% | - |
| 23.01.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 2,28% | - |
| 22.01.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 1,39% | - |
| 21.01.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -1,81% | - |
| 20.01.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,32% | - |
| 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 | 1,44% | - |
| 08.01.2026 | 1,05 | 1,08 | 1,04 | 1,04 | -0,48% | - |
| 07.01.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -3,23% | - |
| 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 | 1,90% | - |
| 23.12.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 0,82% | - |
| 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 | 0,97% | - |
| 11.12.2025 | 1,04 | 1,05 | 1,02 | 1,04 | -0,72% | - |
| 10.12.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | - |
| 09.12.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,17% | - |