1,141€
4,11%
Echtzeit-Aktienkurs EIDESVIK OFFSHORE NK -,05
Bid:
Ask:
Aktienkurse zur EIDESVIK OFFSHORE NK -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 14.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,46% | - |
| 13.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | - |
| 12.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 11.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 08.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | 1.000,00 |
| 07.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 06.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 05.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,91% | - |
| 04.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,62% | - |
| 01.11.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,24% | - |
| 31.10.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,74% | - |
| 30.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 29.10.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,44% | - |
| 28.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | - |
| 25.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,04% | - |
| 24.10.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,38% | - |
| 23.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -10,66% | - |
| 22.10.2024 | 1,16 | 1,29 | 1,16 | 1,29 | 9,66% | 50,00 |
| 21.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,51% | - |
| 17.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 16.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,16% | - |
| 15.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,33% | - |
| 14.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | - |
| 11.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | - |
| 10.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,98% | - |
| 09.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 08.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -2,71% | - |
| 07.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,72% | - |
| 04.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 03.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,48% | - |
| 02.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 01.10.2024 | 1,33 | 1,33 | 1,26 | 1,26 | 0,80% | - |
| 30.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,65% | - |
| 27.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,58% | - |
| 26.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,67% | - |
| 25.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,92% | - |
| 24.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 23.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,96% | - |
| 20.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,87% | - |
| 19.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,43% | - |
| 18.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,54% | - |
| 17.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,29% | - |
| 16.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | - |
| 13.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,48% | - |
| 12.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,29% | - |
| 11.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 10.09.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,44% | - |
| 09.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 06.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,48% | - |
| 05.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,45% | - |
| 04.09.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -6,05% | - |
| 03.09.2024 | 1,30 | 1,32 | 1,30 | 1,32 | -1,49% | - |
| 02.09.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 30.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,89% | - |
| 29.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,18% | - |
| 28.08.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -7,54% | - |
| 27.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,06% | - |
| 26.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,25% | - |
| 23.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | - |
| 22.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 21.08.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,14% | - |
| 20.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,12% | - |
| 19.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | - |
| 16.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,51% | - |
| 15.08.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,41% | - |
| 14.08.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -1,36% | - |
| 13.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,41% | - |
| 12.08.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 4,08% | - |
| 09.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 08.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,55% | - |
| 07.08.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -2,16% | - |
| 06.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 6,77% | - |
| 05.08.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -9,16% | - |
| 02.08.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -4,02% | - |
| 01.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,38% | - |
| 31.07.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,13% | - |
| 30.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 29.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 26.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,51% | - |
| 25.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,15% | - |
| 24.07.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 4,46% | 60,00 |
| 23.07.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -1,75% | - |
| 22.07.2024 | 1,54 | 1,60 | 1,53 | 1,60 | 4,72% | 100,00 |
| 19.07.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 18.07.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 2,14% | - |