0,987€
3,89%
Echtzeit-Aktienkurs Eidesvik Offshore ASA
Bid:
Ask:
Aktienkurse zur Eidesvik Offshore ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,98 | 0,99 | 0,94 | 0,99 | 3,89% | - |
| 10.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 8,20% | - |
| 09.04.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -3,30% | - |
| 08.04.2025 | 0,88 | 0,91 | 0,88 | 0,91 | 4,85% | - |
| 07.04.2025 | 0,83 | 0,87 | 0,83 | 0,87 | -10,63% | 250,00 |
| 04.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -6,65% | - |
| 03.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,38% | - |
| 02.04.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 2,96% | - |
| 01.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,61% | - |
| 31.03.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,99% | - |
| 28.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,95% | - |
| 27.03.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,58% | - |
| 26.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,19% | - |
| 25.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,78% | - |
| 24.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 3,02% | - |
| 21.03.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,60% | - |
| 20.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 19.03.2025 | 1,00 | 1,07 | 1,00 | 1,00 | 2,25% | 5,00 |
| 18.03.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,67% | - |
| 17.03.2025 | 0,95 | 0,96 | 0,95 | 0,96 | 0,84% | - |
| 14.03.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 0,85% | - |
| 13.03.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,21% | - |
| 12.03.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -0,32% | - |
| 11.03.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -0,74% | - |
| 10.03.2025 | 0,93 | 0,95 | 0,93 | 0,95 | 3,59% | - |
| 07.03.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -3,36% | - |
| 06.03.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 0,11% | - |
| 05.03.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -2,26% | - |
| 04.03.2025 | 1,01 | 1,01 | 0,97 | 0,97 | -10,83% | - |
| 03.03.2025 | 1,00 | 1,09 | 1,00 | 1,09 | 4,61% | 200,00 |
| 28.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,19% | - |
| 27.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,39% | - |
| 26.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,25% | - |
| 25.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 24.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,56% | - |
| 21.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,56% | - |
| 20.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 19.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -4,90% | - |
| 18.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 17.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,07% | - |
| 14.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | - |
| 13.02.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,65% | - |
| 12.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,34% | - |
| 11.02.2025 | 1,11 | 1,20 | 1,11 | 1,20 | -0,17% | 108,00 |
| 10.02.2025 | 1,15 | 1,20 | 1,11 | 1,20 | 8,50% | 322,00 |
| 07.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,55% | - |
| 06.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | - |
| 05.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | - |
| 04.02.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,18% | - |
| 03.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 31.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 30.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,25% | - |
| 29.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,64% | - |
| 28.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 27.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,31% | - |
| 24.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,90% | - |
| 23.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,64% | - |
| 22.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
| 21.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,18% | - |
| 20.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 17.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,25% | - |
| 16.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 15.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 14.01.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -1,92% | - |
| 13.01.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 3,24% | - |
| 10.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 09.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | - |
| 08.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.01.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -1,79% | - |
| 06.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,93% | - |
| 03.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,01% | - |
| 02.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,44% | - |
| 30.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,73% | - |
| 27.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 23.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,28% | 500,00 |
| 20.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 19.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 18.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,46% | - |
| 17.12.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,55% | - |
| 16.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -6,98% | - |
| 13.12.2024 | 1,08 | 1,17 | 1,08 | 1,17 | 7,51% | 2.000,00 |
| 12.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -6,19% | - |
| 11.12.2024 | 1,09 | 1,16 | 1,09 | 1,16 | 7,78% | 1.000,00 |
| 10.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,64% | - |
| 09.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,37% | - |
| 06.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 05.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
| 04.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 03.12.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 02.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | - |
| 29.11.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,18% | - |
| 28.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |
| 27.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 26.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 25.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 22.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 21.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,75% | - |
| 20.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,17% | - |
| 19.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 18.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,36% | - |