Deutsche Märkte schließen in 6 Stunden 3 Minuten

Seadrill Limited (SDRL.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
531,00+8,00 (+1,53%)
Ab 11:08AM CET. Markt geöffnet.
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. März 2024523,00532,00523,00531,00531,0026.592
18. März 2024523,00533,00517,00523,00523,0071.136
15. März 2024514,00526,00512,00526,00526,00397.888
14. März 2024495,00511,00495,00510,00510,0029.173
13. März 2024487,50505,00487,50505,00505,0066.814
12. März 2024490,00498,00490,00494,00494,0036.806
11. März 2024488,00489,50477,00488,00488,0066.093
08. März 2024485,00485,00477,50483,00483,0045.576
07. März 2024459,00481,00459,00478,50478,50114.414
06. März 2024470,00473,50465,50465,50465,5019.060
05. März 2024464,00475,00460,50471,00471,0057.457
04. März 2024462,50469,00456,00457,50457,5045.167
01. März 2024442,50460,00438,00457,00457,00106.082
29. Feb. 2024440,00443,50415,00435,00435,00383.929
28. Feb. 2024458,00458,00445,00451,50451,5052.268
27. Feb. 2024450,00455,00447,00450,00450,0036.853
26. Feb. 2024446,00451,00444,50450,50450,5022.351
23. Feb. 2024456,00457,50445,00446,50446,5036.743
22. Feb. 2024440,00451,00437,50446,50446,5082.881
21. Feb. 2024430,00436,00425,00433,50433,5050.212
20. Feb. 2024439,50440,00426,50431,00431,0094.515
19. Feb. 2024438,00447,50438,00439,00439,0018.319
16. Feb. 2024446,50449,00438,00441,50441,5076.445
15. Feb. 2024450,00453,50439,50442,50442,50141.878
14. Feb. 2024457,50465,50455,50457,00457,0052.350
13. Feb. 2024465,00465,00448,50448,50448,5043.682
12. Feb. 2024457,50470,50457,50468,00468,0036.166
09. Feb. 2024460,00469,00457,00461,00461,0082.254
08. Feb. 2024450,50458,50448,00454,50454,5030.065
07. Feb. 2024459,00459,00448,50448,50448,5078.581
06. Feb. 2024443,50456,00441,50453,00453,0046.321
05. Feb. 2024455,00459,00448,50449,00449,0049.610
02. Feb. 2024456,50460,50445,00449,50449,5061.079
01. Feb. 2024456,00462,00450,00458,00458,0038.923
31. Jan. 2024453,00462,50452,50455,00455,0048.002
30. Jan. 2024477,50478,00449,00449,00449,0083.373
29. Jan. 2024486,00486,00473,50474,00474,0026.166
26. Jan. 2024487,00487,00473,00478,00478,0039.514
25. Jan. 2024473,00484,00473,00477,50477,5039.487
24. Jan. 2024479,50483,50471,00473,00473,0041.680
23. Jan. 2024479,50490,00478,00489,00489,0050.529
22. Jan. 2024471,00479,00467,50476,00476,0034.292
19. Jan. 2024475,00479,50470,50473,50473,5026.644
18. Jan. 2024463,50475,00462,00473,50473,5045.026
17. Jan. 2024459,50470,50456,50468,00468,0054.895
16. Jan. 2024464,50475,00460,00467,00467,0036.334
15. Jan. 2024460,50466,00460,00462,00462,0045.632
12. Jan. 2024457,50475,50457,50467,50467,5053.497
11. Jan. 2024458,00463,00453,00459,00459,0037.079
10. Jan. 2024467,00467,00456,50458,00458,0035.191
09. Jan. 2024475,00476,00465,00465,00465,0040.251
08. Jan. 2024481,00481,00462,00463,00463,0074.307
05. Jan. 2024480,00483,50475,50480,00480,0047.837
04. Jan. 2024486,00491,00484,00484,00484,0063.780
03. Jan. 2024488,00488,50479,00484,50484,5056.055
02. Jan. 2024480,00491,00480,00488,50488,5070.819
29. Dez. 2023482,50482,50472,50478,50478,5072.355
28. Dez. 2023483,00483,00468,50472,00472,0090.145
27. Dez. 2023485,00487,00480,00480,00480,00101.366
22. Dez. 2023457,50465,00457,00457,00457,0032.061
21. Dez. 2023455,50463,00453,00463,00463,0057.691
20. Dez. 2023460,00466,00455,00460,50460,5074.584
19. Dez. 2023461,50464,00454,00459,00459,0038.566
18. Dez. 2023467,50468,00460,50468,00468,0069.591
15. Dez. 2023465,50469,50458,50458,50458,50611.700
14. Dez. 2023444,50465,50444,50462,00462,00125.840
13. Dez. 2023432,50441,50432,50437,00437,0067.146
12. Dez. 2023444,00445,00433,00437,00437,0082.238
11. Dez. 2023445,00448,50438,50445,50445,5091.140
08. Dez. 2023438,50442,00430,00438,00438,00118.971
07. Dez. 2023443,00446,00436,00436,00436,0099.326
06. Dez. 2023460,50460,50442,50442,50442,50190.414
05. Dez. 2023457,50472,00457,50461,50461,5069.722
04. Dez. 2023474,00477,00458,50460,50460,5092.792
01. Dez. 2023482,00488,00473,50480,00480,00131.661
30. Nov. 2023479,50484,50474,00480,50480,501.276.144
29. Nov. 2023479,00487,50470,50480,00480,00145.621
28. Nov. 2023482,00486,00473,50475,00475,00176.270
27. Nov. 2023465,00468,50455,00456,50456,5064.608
24. Nov. 2023460,50466,50459,50464,50464,5074.780
23. Nov. 2023443,00459,00443,00457,50457,5053.991
22. Nov. 2023443,00454,00436,00442,50442,5099.840
21. Nov. 2023456,50461,50445,00446,50446,50103.782
20. Nov. 2023454,00470,00454,00468,00468,00138.774
17. Nov. 2023440,00456,00440,00454,00454,00104.283
16. Nov. 2023461,50461,50443,00443,00443,0082.276
15. Nov. 2023461,00468,00456,00463,50463,50180.570
14. Nov. 2023459,00459,00447,50452,50452,5050.808
13. Nov. 2023450,00453,00441,50452,00452,0044.531
10. Nov. 2023452,00452,00442,50447,00447,0059.862
09. Nov. 2023439,00450,50435,00450,00450,0044.623
08. Nov. 2023439,00444,00432,50437,50437,5053.922
07. Nov. 2023450,00451,50437,00439,00439,0047.841
06. Nov. 2023458,00465,00455,00460,00460,0033.913
03. Nov. 2023472,00474,50459,50462,00462,0071.876
02. Nov. 2023455,00470,50453,00467,50467,5080.188
01. Nov. 2023438,00463,00432,50460,00460,00120.452
31. Okt. 2023447,00451,00435,00442,00442,00203.519
30. Okt. 2023446,00455,00444,50446,00446,0070.719
27. Okt. 2023437,50449,50437,50446,00446,0084.267
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...