Deutsche Märkte öffnen in 38 Minuten

Seadrill Limited (SDRL.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
295,50-11,50 (-3,75%)
Börsenschluss: 04:29PM CET
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022306,60318,00295,25295,50295,50751.605
06. Dez. 2022305,00308,00299,00307,00307,0073.187
05. Dez. 2022311,10316,30311,10313,00313,0027.246
02. Dez. 2022312,75317,25304,75316,00316,0089.878
01. Dez. 2022323,95323,95313,10315,50315,50190.439
30. Nov. 2022321,95321,95311,25318,00318,00988.069
29. Nov. 2022324,50337,00322,00324,10324,1087.698
28. Nov. 2022322,00327,40315,00326,55326,5540.846
25. Nov. 2022313,00328,95313,00327,20327,2015.417
24. Nov. 2022317,00319,20314,00317,00317,002.117
23. Nov. 2022339,00339,00310,65310,75310,7526.698
22. Nov. 2022329,70335,00325,00325,00325,0020.628
21. Nov. 2022323,95325,00313,75318,20318,2019.470
18. Nov. 2022328,55328,55310,00313,20313,2018.596
17. Nov. 2022325,00329,70318,00322,00322,0027.066
16. Nov. 2022328,35330,00320,00325,00325,0035.697
15. Nov. 2022326,45335,95315,65320,75320,7516.584
14. Nov. 2022328,00328,00311,00322,40322,4016.672
11. Nov. 2022335,95335,95316,45318,00318,0018.756
10. Nov. 2022321,30335,00320,00323,85323,8514.711
09. Nov. 2022332,00339,95324,55330,10330,10545.435
08. Nov. 2022340,20343,95330,05340,00340,0038.125
07. Nov. 2022343,00347,75320,15340,00340,0024.109
04. Nov. 2022354,00358,00342,00343,00343,0047.268
03. Nov. 2022358,00363,00348,15350,00350,0034.232
02. Nov. 2022349,05354,95340,05350,00350,0045.419
01. Nov. 2022336,00353,00335,00349,00349,0095.352
31. Okt. 2022330,00337,00324,00332,00332,0062.277
28. Okt. 2022330,00336,00323,00329,00329,0046.876
27. Okt. 2022314,20330,00314,00330,00330,00527.678
26. Okt. 2022310,00317,00299,00315,20315,20117.314
25. Okt. 2022314,00314,00299,00304,00304,0020.720
24. Okt. 2022299,50316,80299,50314,60314,6033.647
21. Okt. 2022293,00295,00284,00295,00295,0076.451
20. Okt. 2022289,00294,95279,00285,75285,7528.366
19. Okt. 2022280,00287,95280,00285,00285,0083.325
18. Okt. 2022280,00288,00275,00286,00286,0038.190
17. Okt. 2022282,00285,60275,00280,00280,0033.676
14. Okt. 2022270,00288,05268,00280,00280,00140.532
13. Okt. 2022267,95267,95257,50265,10265,1013.544
12. Okt. 2022278,00278,00252,80257,30257,3027.889
11. Okt. 2022269,55273,75260,00269,00269,0076.538
10. Okt. 2022283,00287,95268,00269,95269,9566.622
07. Okt. 2022270,00285,00270,00283,00283,0032.404
06. Okt. 2022274,00284,00270,55279,15279,1538.344
05. Okt. 2022263,00277,50260,00274,00274,0073.853
04. Okt. 2022248,00257,00246,00254,00254,001.012.431
03. Okt. 2022247,85247,90240,00247,00247,0010.463
30. Sept. 2022237,10247,05236,00247,05247,0518.224
29. Sept. 2022238,65246,00230,05237,10237,1061.047
28. Sept. 2022232,00247,95228,00245,00245,0026.925
27. Sept. 2022242,00242,00231,00239,00239,0052.783
26. Sept. 2022243,90244,00230,00239,75239,75107.251
23. Sept. 2022267,55270,00240,00242,95242,9582.051
22. Sept. 2022270,05282,00266,00270,00270,0084.908
21. Sept. 2022280,00285,00273,40278,00278,0047.747
20. Sept. 2022295,00295,00270,00275,10275,1046.446
19. Sept. 2022302,00305,00286,10288,00288,0056.282
16. Sept. 2022319,80319,80305,15308,00308,0012.771
15. Sept. 2022323,10325,00305,00315,00315,0053.413
14. Sept. 2022300,00321,00300,00320,00320,0091.301
13. Sept. 2022305,40307,00295,00305,00305,0047.995
12. Sept. 2022303,85306,00295,00305,00305,0023.585
09. Sept. 2022300,00306,00297,10300,20300,2020.284
08. Sept. 2022290,00305,00289,00298,00298,0023.460
07. Sept. 2022310,00310,00287,05288,00288,0028.632
06. Sept. 2022301,00308,00290,40308,00308,0030.226
05. Sept. 2022298,00300,00287,05297,00297,0030.134
02. Sept. 2022311,00311,00290,00293,20293,2049.011
01. Sept. 2022330,00338,00303,40307,00307,00102.134
31. Aug. 2022298,00298,00275,00291,00291,0016.792
30. Aug. 2022282,10303,45282,00282,00282,0019.298
29. Aug. 2022294,00302,00280,05289,00289,0010.375
26. Aug. 2022303,00305,45290,05295,85295,8516.559
25. Aug. 2022289,00301,00289,00299,00299,0035.245
24. Aug. 2022270,00288,00261,05288,00288,00101.255
23. Aug. 2022286,00286,00261,05265,45265,4561.072
22. Aug. 2022264,65277,95251,00265,00265,0044.013
19. Aug. 2022252,00265,35252,00260,00260,001.024
18. Aug. 2022254,00259,95253,00253,20253,20456
17. Aug. 2022251,05262,00251,05254,05254,056.439
16. Aug. 2022253,25263,00247,10258,00258,003.277
15. Aug. 2022267,75276,90253,10259,00259,003.465
12. Aug. 2022267,50274,95267,50267,70267,701.165
11. Aug. 2022277,00279,00270,25270,25270,253.290
10. Aug. 2022267,50277,25267,50277,25277,25799
09. Aug. 2022253,10273,95253,10267,50267,504.992
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...