Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
30.201,56+562,16(+1,90%)Dow Jones 30
34.764,82+506,50(+1,48%)BTC-EUR
38.153,07+921,22(+2,47%)CMC Crypto 200
1.122,58+13,66(+1,23%)Nasdaq Compositive
15.052,24+155,40(+1,04%)S&P 500
4.448,98+53,34(+1,21%)
Seadrill Limited (SDRL.OL)
Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
1,6300-0,0200 (-1,21%)
Börsenschluss: 4:25PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOK
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2021 | 1,7000 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 815.380 |
| 22. Sept. 2021 | 1,7400 | 1,7400 | 1,6420 | 1,6500 | 1,6500 | 518.208 |
| 21. Sept. 2021 | 1,7200 | 1,7440 | 1,6200 | 1,6740 | 1,6740 | 691.644 |
| 20. Sept. 2021 | 1,7060 | 1,7200 | 1,6000 | 1,6980 | 1,6980 | 680.785 |
| 17. Sept. 2021 | 1,7400 | 1,7580 | 1,7120 | 1,7260 | 1,7260 | 334.930 |
| 16. Sept. 2021 | 1,7900 | 1,8300 | 1,7120 | 1,7400 | 1,7400 | 398.584 |
| 15. Sept. 2021 | 1,7500 | 1,8000 | 1,7120 | 1,7500 | 1,7500 | 472.759 |
| 14. Sept. 2021 | 1,7400 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 451.187 |
| 13. Sept. 2021 | 1,7500 | 1,8380 | 1,7400 | 1,7500 | 1,7500 | 472.112 |
| 10. Sept. 2021 | 1,7520 | 1,8480 | 1,7400 | 1,7500 | 1,7500 | 463.270 |
| 09. Sept. 2021 | 1,8000 | 1,8000 | 1,7300 | 1,7520 | 1,7520 | 643.204 |
| 08. Sept. 2021 | 1,8600 | 1,9480 | 1,7900 | 1,8100 | 1,8100 | 631.198 |
| 07. Sept. 2021 | 1,9000 | 1,9080 | 1,8320 | 1,8540 | 1,8540 | 669.686 |
| 06. Sept. 2021 | 2,0500 | 2,0950 | 1,8800 | 1,9000 | 1,9000 | 1.469.275 |
| 03. Sept. 2021 | 1,9400 | 1,9820 | 1,8000 | 1,8320 | 1,8320 | 1.624.702 |
| 02. Sept. 2021 | 1,9500 | 1,9720 | 1,9300 | 1,9340 | 1,9340 | 201.700 |
| 01. Sept. 2021 | 1,9920 | 1,9980 | 1,8900 | 1,9400 | 1,9400 | 769.773 |
| 31. Aug. 2021 | 1,9220 | 1,9980 | 1,8680 | 1,9000 | 1,9000 | 1.535.509 |
| 30. Aug. 2021 | 2,0000 | 2,0300 | 1,9400 | 1,9800 | 1,9800 | 1.415.825 |
| 27. Aug. 2021 | 2,0500 | 2,0900 | 2,0100 | 2,0450 | 2,0450 | 427.830 |
| 26. Aug. 2021 | 2,0300 | 2,1200 | 2,0100 | 2,0800 | 2,0800 | 700.202 |
| 25. Aug. 2021 | 2,0900 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 2.139.227 |
| 24. Aug. 2021 | 2,1750 | 2,3000 | 2,1350 | 2,1700 | 2,1700 | 1.044.357 |
| 23. Aug. 2021 | 2,4100 | 2,4150 | 2,1100 | 2,1950 | 2,1950 | 1.952.708 |
| 20. Aug. 2021 | 2,2800 | 3,0000 | 2,2600 | 2,4050 | 2,4050 | 4.762.838 |
| 19. Aug. 2021 | 2,3750 | 2,3750 | 2,2200 | 2,2800 | 2,2800 | 507.683 |
| 18. Aug. 2021 | 2,4100 | 2,5500 | 2,2300 | 2,3000 | 2,3000 | 1.015.394 |
| 17. Aug. 2021 | 2,5400 | 2,5850 | 2,4100 | 2,4100 | 2,4100 | 528.703 |
| 16. Aug. 2021 | 2,5400 | 2,5800 | 2,4900 | 2,5200 | 2,5200 | 437.127 |
| 13. Aug. 2021 | 2,6500 | 2,7350 | 2,5350 | 2,5400 | 2,5400 | 620.467 |
| 12. Aug. 2021 | 2,5200 | 2,7500 | 2,4900 | 2,6000 | 2,6000 | 1.412.387 |
| 11. Aug. 2021 | 2,6500 | 2,6500 | 2,4900 | 2,4900 | 2,4900 | 635.263 |
| 10. Aug. 2021 | 2,7500 | 2,8000 | 2,5050 | 2,5500 | 2,5500 | 2.204.528 |
| 09. Aug. 2021 | 3,2000 | 3,2000 | 2,6000 | 2,7350 | 2,7350 | 2.870.994 |
| 06. Aug. 2021 | 2,9850 | 3,4700 | 2,9850 | 3,0150 | 3,0150 | 5.838.953 |
| 05. Aug. 2021 | 2,3550 | 3,3400 | 2,3350 | 2,9450 | 2,9450 | 9.825.088 |
| 04. Aug. 2021 | 2,2800 | 2,3700 | 2,0250 | 2,3200 | 2,3200 | 2.415.578 |
| 03. Aug. 2021 | 2,2650 | 2,3450 | 2,2500 | 2,2800 | 2,2800 | 997.083 |
| 02. Aug. 2021 | 2,3000 | 2,3000 | 2,2250 | 2,2800 | 2,2800 | 1.595.798 |
| 30. Juli 2021 | 2,3400 | 2,4050 | 2,2250 | 2,2650 | 2,2650 | 1.729.951 |
| 29. Juli 2021 | 2,2100 | 2,5000 | 2,2100 | 2,2800 | 2,2800 | 4.670.799 |
| 28. Juli 2021 | 2,1000 | 2,3950 | 1,9500 | 2,2000 | 2,2000 | 6.901.326 |
| 27. Juli 2021 | 2,8350 | 2,9000 | 1,9900 | 2,3700 | 2,3700 | 14.858.404 |
| 26. Juli 2021 | 3,4500 | 4,3800 | 2,7450 | 3,0000 | 3,0000 | 16.234.236 |
| 23. Juli 2021 | 6,5000 | 6,9000 | 6,0600 | 6,2000 | 6,2000 | 2.177.477 |
| 22. Juli 2021 | 7,4200 | 7,9500 | 6,0200 | 6,6900 | 6,6900 | 4.717.426 |
| 21. Juli 2021 | 7,4000 | 8,1200 | 7,0300 | 7,2000 | 7,2000 | 5.322.298 |
| 20. Juli 2021 | 5,6500 | 7,3900 | 5,6200 | 6,8500 | 6,8500 | 7.693.548 |
| 19. Juli 2021 | 6,4000 | 6,7800 | 5,2900 | 5,4800 | 5,4800 | 8.177.772 |
| 16. Juli 2021 | 11,0000 | 12,1800 | 6,9700 | 6,9700 | 6,9700 | 11.491.062 |
| 15. Juli 2021 | 8,3000 | 12,9000 | 7,8200 | 11,5400 | 11,5400 | 21.643.622 |
| 14. Juli 2021 | 6,7000 | 8,3500 | 6,0000 | 8,2600 | 8,2600 | 12.223.287 |
| 13. Juli 2021 | 5,1300 | 6,7000 | 5,1300 | 6,5800 | 6,5800 | 8.400.204 |
| 12. Juli 2021 | 4,6000 | 4,9950 | 4,4400 | 4,9950 | 4,9950 | 1.896.682 |
| 09. Juli 2021 | 4,0750 | 4,4800 | 3,9200 | 4,3100 | 4,3100 | 2.122.498 |
| 08. Juli 2021 | 4,8000 | 4,8000 | 3,7200 | 4,1200 | 4,1200 | 6.695.330 |
| 07. Juli 2021 | 5,9000 | 5,9600 | 4,3050 | 4,9050 | 4,9050 | 9.458.384 |
| 06. Juli 2021 | 4,9900 | 5,9000 | 4,7000 | 5,9000 | 5,9000 | 12.475.848 |
| 05. Juli 2021 | 3,5550 | 4,7500 | 3,5550 | 4,7500 | 4,7500 | 7.607.153 |
| 02. Juli 2021 | 3,1000 | 3,7400 | 2,8900 | 3,4500 | 3,4500 | 5.537.116 |
| 01. Juli 2021 | 2,5750 | 3,4500 | 2,5750 | 3,1000 | 3,1000 | 4.229.967 |
| 30. Juni 2021 | 2,3700 | 2,6300 | 2,3700 | 2,5250 | 2,5250 | 1.474.965 |
| 29. Juni 2021 | 2,3300 | 2,3600 | 2,2150 | 2,3500 | 2,3500 | 313.481 |
| 28. Juni 2021 | 2,2000 | 2,3000 | 2,0650 | 2,2800 | 2,2800 | 563.923 |
| 25. Juni 2021 | 2,1000 | 2,1950 | 2,0600 | 2,1950 | 2,1950 | 312.430 |
| 24. Juni 2021 | 2,1300 | 2,1500 | 2,0000 | 2,1200 | 2,1200 | 240.777 |
| 23. Juni 2021 | 2,1800 | 2,1800 | 1,9620 | 2,1250 | 2,1250 | 266.817 |
| 22. Juni 2021 | 2,1200 | 2,1900 | 1,9320 | 2,1800 | 2,1800 | 1.432.301 |
| 21. Juni 2021 | 1,9020 | 2,0850 | 1,8520 | 2,0500 | 2,0500 | 883.637 |
| 18. Juni 2021 | 1,9160 | 2,0000 | 1,8400 | 1,8420 | 1,8420 | 433.971 |
| 17. Juni 2021 | 1,8820 | 1,9100 | 1,8420 | 1,9000 | 1,9000 | 333.656 |
| 16. Juni 2021 | 1,8800 | 1,8800 | 1,8320 | 1,8800 | 1,8800 | 174.184 |
| 15. Juni 2021 | 1,8580 | 1,8800 | 1,8320 | 1,8600 | 1,8600 | 320.369 |
| 14. Juni 2021 | 1,8640 | 1,8800 | 1,8180 | 1,8320 | 1,8320 | 338.338 |
| 11. Juni 2021 | 1,8240 | 1,8720 | 1,8240 | 1,8300 | 1,8300 | 162.122 |
| 10. Juni 2021 | 1,8200 | 1,8800 | 1,8200 | 1,8400 | 1,8400 | 313.011 |
| 09. Juni 2021 | 1,8600 | 1,8840 | 1,8320 | 1,8320 | 1,8320 | 242.707 |
| 08. Juni 2021 | 1,8140 | 1,8920 | 1,8140 | 1,8500 | 1,8500 | 96.370 |
| 07. Juni 2021 | 1,8500 | 1,8680 | 1,8120 | 1,8660 | 1,8660 | 290.997 |
| 04. Juni 2021 | 1,9200 | 1,9200 | 1,8400 | 1,8900 | 1,8900 | 472.117 |
| 03. Juni 2021 | 1,8400 | 1,8860 | 1,8300 | 1,8740 | 1,8740 | 274.269 |
| 02. Juni 2021 | 1,8600 | 1,8780 | 1,8100 | 1,8400 | 1,8400 | 243.970 |
| 01. Juni 2021 | 1,8900 | 1,8900 | 1,8300 | 1,8500 | 1,8500 | 160.110 |
| 31. Mai 2021 | 1,8800 | 1,8960 | 1,8100 | 1,8500 | 1,8500 | 569.354 |
| 28. Mai 2021 | 1,9200 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 378.366 |
| 27. Mai 2021 | 1,9220 | 1,9220 | 1,8600 | 1,8700 | 1,8700 | 268.902 |
| 26. Mai 2021 | 1,9640 | 1,9640 | 1,8700 | 1,9220 | 1,9220 | 554.464 |
| 25. Mai 2021 | 1,9900 | 1,9900 | 1,8700 | 1,9300 | 1,9300 | 442.000 |
| 21. Mai 2021 | 1,9000 | 1,9180 | 1,8580 | 1,8800 | 1,8800 | 556.290 |
| 20. Mai 2021 | 1,8800 | 1,9400 | 1,8500 | 1,8560 | 1,8560 | 705.995 |
| 19. Mai 2021 | 1,9100 | 1,9120 | 1,8000 | 1,8700 | 1,8700 | 1.041.752 |
| 18. Mai 2021 | 2,1400 | 2,1400 | 1,9120 | 1,9500 | 1,9500 | 866.766 |
| 14. Mai 2021 | 2,0500 | 2,3500 | 2,0200 | 2,1000 | 2,1000 | 3.244.965 |
| 12. Mai 2021 | 1,8500 | 1,8840 | 1,8220 | 1,8280 | 1,8280 | 268.121 |
| 11. Mai 2021 | 1,8020 | 1,8880 | 1,8000 | 1,8300 | 1,8300 | 460.122 |
| 10. Mai 2021 | 2,0000 | 2,0000 | 1,7800 | 1,8800 | 1,8800 | 662.540 |
| 07. Mai 2021 | 1,9500 | 1,9600 | 1,9000 | 1,9600 | 1,9600 | 258.341 |
| 06. Mai 2021 | 1,9800 | 1,9800 | 1,8020 | 1,8700 | 1,8700 | 592.282 |
| 05. Mai 2021 | 2,0000 | 2,0000 | 1,8500 | 1,9000 | 1,9000 | 1.789.052 |
| 04. Mai 2021 | 2,0500 | 2,0850 | 1,9820 | 2,0000 | 2,0000 | 459.652 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
