Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.935,58 +66,20 (+0,17%) Gold
2.413,30 +27,80 (+1,17%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.575,95 +1.539,00 (+2,56%)
Solstad Offshore ASA (SOFFO.ST)
Stockholm - Stockholm Echtzeitpreis. Währung in NOK
Zur Watchlist hinzufügen
Börsenschluss: 09:21AM CEST
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Mai 2024 | 45,0000 | 45,7800 | 44,6800 | 45,7200 | 45,7200 | 10.437 |
| 15. Mai 2024 | 47,7200 | 47,7200 | 47,3000 | 47,3000 | 47,3000 | 60 |
| 14. Mai 2024 | 48,5600 | 48,5600 | 48,5600 | 48,5600 | 48,5600 | - |
| 13. Mai 2024 | 48,5400 | 48,5600 | 48,5400 | 48,5600 | 48,5600 | 440 |
| 10. Mai 2024 | 48,5000 | 49,0000 | 48,5000 | 49,0000 | 49,0000 | 5.481 |
| 08. Mai 2024 | 46,0200 | 46,0200 | 46,0200 | 46,0200 | 46,0200 | - |
| 07. Mai 2024 | 46,0200 | 46,0200 | 46,0200 | 46,0200 | 46,0200 | - |
| 06. Mai 2024 | 46,0200 | 46,0200 | 46,0200 | 46,0200 | 46,0200 | - |
| 03. Mai 2024 | 45,2000 | 46,0200 | 45,2000 | 46,0200 | 46,0200 | 1.400 |
| 02. Mai 2024 | 43,4600 | 44,0000 | 43,4600 | 44,0000 | 44,0000 | 1.507 |
| 30. Apr. 2024 | 43,3800 | 43,3800 | 42,8600 | 42,8600 | 42,8600 | 1.014 |
| 29. Apr. 2024 | 42,3000 | 42,3000 | 42,3000 | 42,3000 | 42,3000 | 600 |
| 26. Apr. 2024 | 40,2000 | 40,2000 | 40,2000 | 40,2000 | 40,2000 | - |
| 25. Apr. 2024 | 40,2000 | 40,2000 | 40,2000 | 40,2000 | 40,2000 | - |
| 24. Apr. 2024 | 40,2000 | 40,2000 | 40,2000 | 40,2000 | 40,2000 | 10.000 |
| 23. Apr. 2024 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | - |
| 22. Apr. 2024 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | - |
| 19. Apr. 2024 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | - |
| 18. Apr. 2024 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | - |
| 17. Apr. 2024 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | - |
| 16. Apr. 2024 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | - |
| 15. Apr. 2024 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 43,0000 | 30 |
| 12. Apr. 2024 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | - |
| 11. Apr. 2024 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | - |
| 10. Apr. 2024 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | - |
| 09. Apr. 2024 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | - |
| 08. Apr. 2024 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | - |
| 05. Apr. 2024 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | - |
| 04. Apr. 2024 | 38,8800 | 38,8800 | 38,3400 | 38,3400 | 38,3400 | 2.635 |
| 03. Apr. 2024 | 38,0800 | 38,5000 | 38,0800 | 38,5000 | 38,5000 | 132 |
| 02. Apr. 2024 | 39,1800 | 39,1800 | 39,1800 | 39,1800 | 39,1800 | 300 |
| 28. März 2024 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | - |
| 27. März 2024 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | - |
| 26. März 2024 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | - |
| 25. März 2024 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | 37,0400 | 5.000 |
| 22. März 2024 | 33,2000 | 33,2000 | 33,2000 | 33,2000 | 33,2000 | - |
| 21. März 2024 | 33,2000 | 33,2000 | 33,2000 | 33,2000 | 33,2000 | - |
| 20. März 2024 | 33,2000 | 33,2000 | 33,2000 | 33,2000 | 33,2000 | - |
| 19. März 2024 | 33,2000 | 33,2000 | 33,1400 | 33,2000 | 33,2000 | 551 |
| 18. März 2024 | 33,8600 | 33,8600 | 33,8600 | 33,8600 | 33,8600 | 94 |
| 15. März 2024 | 32,0000 | 32,0000 | 32,0000 | 32,0000 | 32,0000 | - |
| 14. März 2024 | 34,5000 | 34,5000 | 32,0000 | 32,0000 | 32,0000 | 4.598 |
| 13. März 2024 | 36,7000 | 36,7000 | 36,7000 | 36,7000 | 36,7000 | - |
| 12. März 2024 | 36,7000 | 36,7000 | 36,7000 | 36,7000 | 36,7000 | - |
| 11. März 2024 | 36,7000 | 36,7000 | 36,7000 | 36,7000 | 36,7000 | 700 |
| 08. März 2024 | 38,0000 | 38,0000 | 37,0200 | 37,0200 | 37,0200 | 18.015 |
| 07. März 2024 | 36,5000 | 36,5000 | 36,5000 | 36,5000 | 36,5000 | - |
| 06. März 2024 | 36,5000 | 36,5000 | 36,5000 | 36,5000 | 36,5000 | - |
| 05. März 2024 | 36,5000 | 36,5000 | 36,5000 | 36,5000 | 36,5000 | 10 |
| 04. März 2024 | 38,2000 | 38,2000 | 38,0000 | 38,0000 | 38,0000 | 3.333 |
| 01. März 2024 | 37,4800 | 37,8000 | 36,5000 | 36,5000 | 36,5000 | 1.654 |
| 29. Feb. 2024 | 35,5200 | 36,7600 | 35,5200 | 36,1800 | 36,1800 | 1.947 |
| 28. Feb. 2024 | 34,8200 | 34,8200 | 34,8200 | 34,8200 | 34,8200 | - |
| 27. Feb. 2024 | 35,7200 | 35,7200 | 34,8200 | 34,8200 | 34,8200 | 425 |
| 26. Feb. 2024 | 34,5600 | 34,5600 | 34,5600 | 34,5600 | 34,5600 | - |
| 23. Feb. 2024 | 34,5600 | 34,5600 | 34,5600 | 34,5600 | 34,5600 | - |
| 22. Feb. 2024 | 34,5600 | 34,5600 | 34,5600 | 34,5600 | 34,5600 | 9 |
| 21. Feb. 2024 | 34,4800 | 34,4800 | 34,4800 | 34,4800 | 34,4800 | - |
| 20. Feb. 2024 | 34,4800 | 34,4800 | 34,4800 | 34,4800 | 34,4800 | 92 |
| 19. Feb. 2024 | 33,0800 | 33,0800 | 33,0800 | 33,0800 | 33,0800 | 219 |
| 16. Feb. 2024 | 33,8400 | 33,8400 | 33,8400 | 33,8400 | 33,8400 | 4 |
| 15. Feb. 2024 | 34,3600 | 34,3600 | 34,3600 | 34,3600 | 34,3600 | - |
| 14. Feb. 2024 | 34,3600 | 34,3600 | 34,3600 | 34,3600 | 34,3600 | - |
| 13. Feb. 2024 | 34,3600 | 34,3600 | 34,3600 | 34,3600 | 34,3600 | 3.000 |
| 12. Feb. 2024 | 33,7000 | 33,7000 | 33,7000 | 33,7000 | 33,7000 | - |
| 09. Feb. 2024 | 34,3400 | 34,3400 | 33,7000 | 33,7000 | 33,7000 | 1.064 |
| 08. Feb. 2024 | 34,2400 | 34,2400 | 34,2400 | 34,2400 | 34,2400 | 339 |
| 07. Feb. 2024 | 34,7000 | 34,8600 | 34,7000 | 34,8600 | 34,8600 | 1.003 |
| 06. Feb. 2024 | 35,4400 | 35,5000 | 35,4400 | 35,5000 | 35,5000 | 889 |
| 05. Feb. 2024 | 33,6000 | 33,6000 | 33,6000 | 33,6000 | 33,6000 | - |
| 02. Feb. 2024 | 33,9600 | 33,9600 | 33,6000 | 33,6000 | 33,6000 | 1.023 |
| 01. Feb. 2024 | 34,4800 | 34,8000 | 34,4800 | 34,6000 | 34,6000 | 2.897 |
| 31. Jan. 2024 | 36,5200 | 36,5200 | 36,5200 | 36,5200 | 36,5200 | - |
| 30. Jan. 2024 | 36,5200 | 36,5200 | 36,5200 | 36,5200 | 36,5200 | - |
| 29. Jan. 2024 | 36,5200 | 36,5200 | 36,5200 | 36,5200 | 36,5200 | 811 |
| 26. Jan. 2024 | 35,9400 | 35,9400 | 35,9400 | 35,9400 | 35,9400 | 174 |
| 25. Jan. 2024 | 37,5600 | 37,5600 | 36,2600 | 36,6400 | 36,6400 | 3.096 |
| 24. Jan. 2024 | 37,4800 | 37,7600 | 37,4800 | 37,7600 | 37,7600 | 1.333 |
| 23. Jan. 2024 | 36,0200 | 38,0000 | 36,0200 | 37,8000 | 37,8000 | 3.528 |
| 22. Jan. 2024 | 36,2400 | 36,2400 | 36,2400 | 36,2400 | 36,2400 | 883 |
| 19. Jan. 2024 | 38,2800 | 38,2800 | 38,2600 | 38,2600 | 38,2600 | 862 |
| 18. Jan. 2024 | 37,3200 | 37,5200 | 37,3200 | 37,4400 | 37,4400 | 2.636 |
| 17. Jan. 2024 | 36,0600 | 37,0200 | 36,0600 | 36,9800 | 36,9800 | 4.643 |
| 16. Jan. 2024 | 36,1000 | 37,3800 | 35,6800 | 37,3800 | 37,3800 | 11.292 |
| 15. Jan. 2024 | 34,9800 | 34,9800 | 34,9800 | 34,9800 | 34,9800 | - |
| 12. Jan. 2024 | 35,3600 | 35,3600 | 34,9200 | 34,9800 | 34,9800 | 393 |
| 11. Jan. 2024 | 34,2000 | 34,2000 | 33,3000 | 33,3000 | 33,3000 | 600 |
| 10. Jan. 2024 | 36,5000 | 36,5000 | 35,7000 | 35,7200 | 35,7200 | 1.087 |
| 09. Jan. 2024 | 38,4800 | 38,4800 | 38,4800 | 38,4800 | 38,4800 | 943 |
| 08. Jan. 2024 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | 38,3400 | - |
| 05. Jan. 2024 | 38,3000 | 38,3400 | 38,3000 | 38,3400 | 38,3400 | 413 |
| 04. Jan. 2024 | 38,3000 | 38,3000 | 38,3000 | 38,3000 | 38,3000 | 526 |
| 03. Jan. 2024 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | - |
| 02. Jan. 2024 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 449 |
| 29. Dez. 2023 | 36,7800 | 37,2000 | 36,7800 | 37,2000 | 37,2000 | 772 |
| 28. Dez. 2023 | 36,4800 | 37,0400 | 36,4800 | 37,0400 | 37,0400 | 229 |
| 27. Dez. 2023 | 37,4600 | 37,4600 | 37,3800 | 37,3800 | 37,3800 | 310 |
| 22. Dez. 2023 | 38,3600 | 38,3600 | 38,3600 | 38,3600 | 38,3600 | - |
| 21. Dez. 2023 | 38,4000 | 38,4000 | 38,2600 | 38,3600 | 38,3600 | 585 |
| 20. Dez. 2023 | 40,5400 | 40,5400 | 39,0000 | 39,0000 | 39,0000 | 651 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
