Deutsche Märkte öffnen in 4 Stunden 13 Minuten

Seadrill Limited (SDRL.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
252,55-17,45 (-6,46%)
Börsenschluss: 04:27PM CEST
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 2022------
08. Aug. 2022270,05305,00252,55252,55252,5515.913
05. Aug. 2022284,00292,00269,10270,00270,0011.339
04. Aug. 2022276,25292,00276,20283,05283,051.701
03. Aug. 2022276,25296,85276,25290,00290,004.783
02. Aug. 2022280,00285,00276,20279,00279,002.927
01. Aug. 2022297,00297,00270,00276,20276,203.109
29. Juli 2022260,00270,00260,00260,05260,052.361
28. Juli 2022262,25270,00260,00260,00260,007.016
27. Juli 2022251,00256,95251,00252,20252,20489
26. Juli 2022278,75278,75250,15254,00254,001.281
25. Juli 2022245,00258,50245,00258,50258,50314
22. Juli 2022245,00259,50245,00252,50252,503.626
21. Juli 2022255,00262,50252,00253,50253,502.036
20. Juli 2022256,00265,55249,95256,50256,506.300
19. Juli 2022256,10260,00252,00256,00256,001.315
18. Juli 2022252,05260,05252,05257,95257,952.349
15. Juli 2022269,00269,00252,00252,10252,103.046
14. Juli 2022271,00271,00260,00268,00268,002.239
13. Juli 2022275,00276,15275,00275,05275,0559
12. Juli 2022286,00286,00275,00278,00278,002.851
11. Juli 2022275,05300,05275,05286,00286,004.158
08. Juli 2022270,05284,75270,05276,00276,00530
07. Juli 2022272,05290,00271,20280,10280,1098
06. Juli 2022266,05276,55266,05270,05270,051.390
05. Juli 2022275,00283,00272,00275,00275,002.970
04. Juli 2022287,00289,85275,00279,95279,95744
01. Juli 2022300,00300,10282,00282,15282,151.325
30. Juni 2022306,05308,95286,05299,95299,955.414
29. Juni 2022305,05315,20302,10302,20302,201.960
28. Juni 2022302,20318,10302,20314,05314,051.047
27. Juni 2022302,05322,00302,05310,05310,052.486
24. Juni 2022310,05317,00305,00307,05307,051.125
23. Juni 2022329,85329,85307,10307,10307,101.366
22. Juni 2022330,00330,00305,90310,00310,0012.288
21. Juni 2022316,00329,30316,00329,30329,301.110
20. Juni 2022320,00320,00316,05319,95319,952.279
17. Juni 2022320,05330,00320,00321,05321,051.286
16. Juni 2022330,00336,00320,00325,00325,0011.894
15. Juni 2022335,05344,70330,00336,00336,008.626
14. Juni 2022340,00340,00332,10340,00340,004.249
13. Juni 2022336,00344,90330,00330,00330,002.877
10. Juni 2022340,00340,15335,25338,00338,001.583
09. Juni 2022350,00354,40343,15347,05347,056.853
08. Juni 2022338,05355,00338,05349,95349,9520.586
07. Juni 2022328,00345,00328,00345,00345,0023.960
03. Juni 2022322,05334,95322,05330,00330,008.356
02. Juni 2022335,00336,00326,20334,00334,0015.662
01. Juni 2022335,00340,00330,00330,10330,1034.149
31. Mai 2022340,00341,00335,00338,00338,0018.135
30. Mai 2022355,00355,00337,50339,95339,957.195
27. Mai 2022355,00360,00345,00349,00349,0066.160
25. Mai 2022345,00360,00340,00349,45349,4516.952
24. Mai 2022332,00350,00330,05330,05330,058.735
23. Mai 2022350,00359,65332,00332,00332,002.647
20. Mai 2022346,00357,25340,00341,50341,5010.729
19. Mai 2022370,00370,00340,00345,05345,0510.180
18. Mai 2022354,00372,00350,05370,00370,0012.079
16. Mai 2022365,00365,00348,00350,00350,003.532
13. Mai 2022325,45360,00325,45360,00360,003.588
12. Mai 2022320,05335,35320,00330,00330,00775
11. Mai 2022315,15333,00315,15330,00330,008.107
10. Mai 2022334,00334,00316,00317,05317,0512.071
09. Mai 2022340,00344,75326,00335,00335,0014.784
06. Mai 2022355,10355,10330,05337,00337,0087.331
05. Mai 2022370,05371,00365,00365,00365,001.449
04. Mai 2022350,00368,95350,00365,00365,009.639
03. Mai 2022343,05360,00343,00357,00357,008.034
02. Mai 2022370,00370,00340,00349,00349,006.954
29. Apr. 2022349,00380,40335,00360,00360,0037.011
28. Apr. 2022330,00330,00330,00330,00330,0084.069
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.