Deutsche Märkte öffnen in 3 Stunden 47 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.634,07 -2.326,42 (-4,16%) CMC Crypto 200
1.259,91 -79,16 (-5,91%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SeaBird Exploration Plc (SBX.OL)
Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Börsenschluss: 03:14PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 4,4800 | 4,6250 | 4,4350 | 4,5000 | 4,5000 | 22.487 |
| 29. Apr. 2024 | 4,6000 | 4,8700 | 4,4850 | 4,4850 | 4,4850 | 135.325 |
| 26. Apr. 2024 | 4,5000 | 4,8050 | 4,4000 | 4,6000 | 4,6000 | 60.810 |
| 25. Apr. 2024 | 4,3050 | 4,6500 | 4,3050 | 4,5000 | 4,5000 | 171.150 |
| 24. Apr. 2024 | 4,3000 | 4,5950 | 4,3000 | 4,4500 | 4,4500 | 296.774 |
| 23. Apr. 2024 | 4,6000 | 4,6000 | 4,2350 | 4,3400 | 4,3400 | 101.885 |
| 22. Apr. 2024 | 4,2500 | 4,4900 | 4,2500 | 4,3450 | 4,3450 | 230.016 |
| 19. Apr. 2024 | 4,2050 | 4,2950 | 4,2000 | 4,2500 | 4,2500 | 94.095 |
| 18. Apr. 2024 | 4,2600 | 4,2600 | 4,1700 | 4,2250 | 4,2250 | 165.745 |
| 17. Apr. 2024 | 4,2000 | 4,2900 | 4,1700 | 4,2900 | 4,2900 | 106.027 |
| 16. Apr. 2024 | 4,1300 | 4,2450 | 4,1200 | 4,1700 | 4,1700 | 34.378 |
| 15. Apr. 2024 | 4,2000 | 4,2950 | 4,1650 | 4,2950 | 4,2950 | 65.890 |
| 12. Apr. 2024 | 4,2500 | 4,2500 | 4,1650 | 4,2400 | 4,2400 | 60.112 |
| 11. Apr. 2024 | 4,2450 | 4,3000 | 4,1650 | 4,2900 | 4,2900 | 65.212 |
| 10. Apr. 2024 | 4,2000 | 4,2500 | 4,1150 | 4,2450 | 4,2450 | 78.046 |
| 09. Apr. 2024 | 4,1050 | 4,2000 | 4,1050 | 4,2000 | 4,2000 | 68.726 |
| 08. Apr. 2024 | 4,1900 | 4,2000 | 4,0600 | 4,2000 | 4,2000 | 32.501 |
| 05. Apr. 2024 | 4,2000 | 4,2000 | 4,1050 | 4,1700 | 4,1700 | 422.488 |
| 04. Apr. 2024 | 4,2400 | 4,2400 | 4,1500 | 4,2000 | 4,2000 | 47.732 |
| 03. Apr. 2024 | 4,1350 | 4,2550 | 4,1300 | 4,2550 | 4,2550 | 121.279 |
| 02. Apr. 2024 | 4,2000 | 4,2150 | 4,1350 | 4,1500 | 4,1500 | 91.914 |
| 27. März 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2200 | 4,2200 | 32.000 |
| 26. März 2024 | 4,2000 | 4,2900 | 4,2000 | 4,2200 | 4,2200 | 121.901 |
| 25. März 2024 | 4,2750 | 4,3600 | 4,2300 | 4,2500 | 4,2500 | 103.463 |
| 22. März 2024 | 4,2200 | 4,3700 | 4,2200 | 4,3100 | 4,3100 | 26.570 |
| 21. März 2024 | 4,2000 | 4,3100 | 4,1650 | 4,3000 | 4,3000 | 107.662 |
| 20. März 2024 | 4,2100 | 4,2850 | 4,2100 | 4,2850 | 4,2850 | 28.695 |
| 19. März 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2100 | 4,2100 | 16.016 |
| 18. März 2024 | 4,2500 | 4,3200 | 4,2500 | 4,2500 | 4,2500 | 42.176 |
| 15. März 2024 | 4,3800 | 4,3800 | 4,2600 | 4,2700 | 4,2700 | 63.703 |
| 14. März 2024 | 4,1950 | 4,3750 | 4,1950 | 4,3500 | 4,3500 | 104.321 |
| 13. März 2024 | 4,1200 | 4,3800 | 4,1200 | 4,3800 | 4,3800 | 41.783 |
| 12. März 2024 | 4,2850 | 4,3800 | 4,1700 | 4,2300 | 4,2300 | 55.192 |
| 11. März 2024 | 4,2000 | 4,2850 | 4,1400 | 4,2850 | 4,2850 | 101.836 |
| 08. März 2024 | 4,1500 | 4,2650 | 4,1500 | 4,1700 | 4,1700 | 37.891 |
| 07. März 2024 | 4,2000 | 4,3050 | 4,2000 | 4,2650 | 4,2650 | 14.382 |
| 06. März 2024 | 4,1550 | 4,2600 | 4,1500 | 4,2600 | 4,2600 | 37.162 |
| 05. März 2024 | 4,1800 | 4,1800 | 4,1450 | 4,1800 | 4,1800 | 38.729 |
| 04. März 2024 | 4,2000 | 4,2500 | 4,1700 | 4,2150 | 4,2150 | 82.729 |
| 01. März 2024 | 4,2950 | 4,2950 | 4,1650 | 4,2050 | 4,2050 | 56.048 |
| 29. Feb. 2024 | 4,1150 | 4,2500 | 4,1150 | 4,2000 | 4,2000 | 121.261 |
| 28. Feb. 2024 | 4,2100 | 4,2100 | 4,0900 | 4,1750 | 4,1750 | 126.050 |
| 27. Feb. 2024 | 4,3000 | 4,3400 | 4,1200 | 4,2450 | 4,2450 | 161.551 |
| 26. Feb. 2024 | 4,3400 | 4,4200 | 4,2100 | 4,2900 | 4,2900 | 196.845 |
| 23. Feb. 2024 | 4,7000 | 4,7000 | 4,2500 | 4,3300 | 4,3300 | 426.619 |
| 22. Feb. 2024 | 4,5100 | 4,7350 | 4,5000 | 4,6300 | 4,6300 | 391.549 |
| 21. Feb. 2024 | 4,5100 | 4,6400 | 4,5100 | 4,6400 | 4,6400 | 128.937 |
| 20. Feb. 2024 | 4,5900 | 4,5900 | 4,5150 | 4,5700 | 4,5700 | 61.204 |
| 19. Feb. 2024 | 4,4850 | 4,6550 | 4,4550 | 4,5800 | 4,5800 | 176.507 |
| 16. Feb. 2024 | 4,6000 | 4,6000 | 4,4800 | 4,5900 | 4,5900 | 150.346 |
| 15. Feb. 2024 | 4,6000 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 62.967 |
| 14. Feb. 2024 | 4,5900 | 4,6350 | 4,5450 | 4,6350 | 4,6350 | 42.141 |
| 13. Feb. 2024 | 4,6650 | 4,6700 | 4,5650 | 4,6650 | 4,6650 | 92.436 |
| 12. Feb. 2024 | 4,5050 | 4,7000 | 4,5000 | 4,6750 | 4,6750 | 172.077 |
| 09. Feb. 2024 | 4,5000 | 4,6350 | 4,4750 | 4,5800 | 4,5800 | 104.488 |
| 08. Feb. 2024 | 4,5300 | 4,6350 | 4,5000 | 4,5950 | 4,5950 | 80.362 |
| 07. Feb. 2024 | 4,6600 | 4,6650 | 4,5350 | 4,5850 | 4,5850 | 72.999 |
| 06. Feb. 2024 | 4,7000 | 4,7000 | 4,6000 | 4,6300 | 4,6300 | 78.657 |
| 05. Feb. 2024 | 4,7200 | 4,7350 | 4,6050 | 4,7350 | 4,7350 | 58.978 |
| 02. Feb. 2024 | 4,6500 | 4,7250 | 4,6100 | 4,7250 | 4,7250 | 133.286 |
| 01. Feb. 2024 | 4,7100 | 4,7400 | 4,6100 | 4,7400 | 4,7400 | 41.734 |
| 31. Jan. 2024 | 4,7500 | 4,7500 | 4,6550 | 4,6650 | 4,6650 | 42.439 |
| 30. Jan. 2024 | 4,6000 | 4,7300 | 4,5900 | 4,7100 | 4,7100 | 123.872 |
| 29. Jan. 2024 | 4,6300 | 4,6500 | 4,6300 | 4,6500 | 4,6500 | 31.514 |
| 26. Jan. 2024 | 4,7000 | 4,7400 | 4,6150 | 4,6500 | 4,6500 | 32.625 |
| 25. Jan. 2024 | 4,6100 | 4,6900 | 4,6050 | 4,6800 | 4,6800 | 49.725 |
| 24. Jan. 2024 | 4,6500 | 4,7000 | 4,6100 | 4,6500 | 4,6500 | 53.691 |
| 23. Jan. 2024 | 4,6000 | 4,7000 | 4,6000 | 4,7000 | 4,7000 | 30.522 |
| 22. Jan. 2024 | 4,6000 | 4,6750 | 4,5850 | 4,6750 | 4,6750 | 48.381 |
| 19. Jan. 2024 | 4,6200 | 4,7200 | 4,6150 | 4,6500 | 4,6500 | 103.943 |
| 18. Jan. 2024 | 4,6500 | 4,7450 | 4,6500 | 4,7150 | 4,7150 | 117.826 |
| 17. Jan. 2024 | 4,8900 | 4,8900 | 4,6500 | 4,7300 | 4,7300 | 74.451 |
| 16. Jan. 2024 | 4,8000 | 4,8950 | 4,7050 | 4,8600 | 4,8600 | 17.658 |
| 15. Jan. 2024 | 4,7100 | 4,7750 | 4,7100 | 4,7500 | 4,7500 | 23.907 |
| 12. Jan. 2024 | 4,6800 | 4,8150 | 4,6800 | 4,8050 | 4,8050 | 31.174 |
| 11. Jan. 2024 | 4,8000 | 4,8100 | 4,7000 | 4,7350 | 4,7350 | 58.040 |
| 10. Jan. 2024 | 4,8600 | 4,8600 | 4,6550 | 4,8000 | 4,8000 | 220.564 |
| 09. Jan. 2024 | 4,8800 | 4,8800 | 4,5700 | 4,7500 | 4,7500 | 387.403 |
| 08. Jan. 2024 | 4,7000 | 4,8350 | 4,7000 | 4,8000 | 4,8000 | 173.656 |
| 05. Jan. 2024 | 4,6700 | 4,7750 | 4,6250 | 4,6300 | 4,6300 | 35.854 |
| 04. Jan. 2024 | 4,6000 | 4,7800 | 4,6000 | 4,6950 | 4,6950 | 204.292 |
| 03. Jan. 2024 | 4,7050 | 4,7050 | 4,5750 | 4,6000 | 4,6000 | 157.778 |
| 02. Jan. 2024 | 4,7600 | 4,9600 | 4,6900 | 4,7500 | 4,7500 | 225.023 |
| 29. Dez. 2023 | 4,7500 | 4,9000 | 4,6000 | 4,7600 | 4,7600 | 276.695 |
| 28. Dez. 2023 | 4,7500 | 4,7700 | 4,6100 | 4,7000 | 4,7000 | 129.314 |
| 27. Dez. 2023 | 4,5700 | 4,7750 | 4,5700 | 4,6050 | 4,6050 | 172.730 |
| 22. Dez. 2023 | 4,9000 | 4,9000 | 4,5750 | 4,6800 | 4,6800 | 74.704 |
| 21. Dez. 2023 | 4,6700 | 4,6800 | 4,5350 | 4,6050 | 4,6050 | 494.627 |
| 20. Dez. 2023 | 4,5200 | 4,8950 | 4,5200 | 4,6950 | 4,6950 | 144.467 |
| 19. Dez. 2023 | 4,6000 | 4,6950 | 4,5400 | 4,6450 | 4,6450 | 181.916 |
| 18. Dez. 2023 | 4,5500 | 4,7400 | 4,5450 | 4,6650 | 4,6650 | 308.870 |
| 15. Dez. 2023 | 4,6400 | 4,9000 | 4,6400 | 4,7400 | 4,7400 | 223.252 |
| 14. Dez. 2023 | 4,9000 | 4,9000 | 4,5850 | 4,6750 | 4,6750 | 223.252 |
| 13. Dez. 2023 | 4,7000 | 4,7000 | 4,5000 | 4,6000 | 4,6000 | 228.839 |
| 12. Dez. 2023 | 4,6500 | 4,7800 | 4,6250 | 4,7800 | 4,7800 | 208.049 |
| 11. Dez. 2023 | 4,7600 | 4,7600 | 4,7200 | 4,7450 | 4,7450 | 107.631 |
| 08. Dez. 2023 | 4,8000 | 4,8000 | 4,6550 | 4,7600 | 4,7600 | 288.489 |
| 07. Dez. 2023 | 4,8800 | 4,8800 | 4,6900 | 4,7550 | 4,7550 | 119.489 |
| 06. Dez. 2023 | 4,7550 | 4,8950 | 4,7150 | 4,8050 | 4,8050 | 50.572 |
| 05. Dez. 2023 | 4,7400 | 4,8500 | 4,7250 | 4,7500 | 4,7500 | 143.853 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
