Sea1 Offshore Incorporation SEA1
OSL · Norwegen · Transport
NOK 28,40-0,65 (-2,24 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 28,40 | -2,24 % | NOK 29,05 | NOK 29,05 | NOK 28,40 | 70,80K |
| 2026-09-30 | NOK 29,05 | -2,84 % | NOK 29,90 | NOK 29,90 | NOK 29,05 | 95,16K |
| 2026-09-29 | NOK 29,90 | +0,84 % | NOK 29,60 | NOK 29,95 | NOK 29,30 | 37,94K |
| 2026-09-28 | NOK 29,65 | -0,17 % | NOK 29,70 | NOK 30,05 | NOK 29,60 |
| 121,59K |
| 2026-09-25 | NOK 29,70 | -0,17 % | NOK 29,15 | NOK 30,00 | NOK 29,15 | 84,70K |
| 2026-09-24 | NOK 29,75 | +1,71 % | NOK 29,30 | NOK 30,00 | NOK 29,30 | 90,67K |
| 2026-09-23 | NOK 29,25 | -0,51 % | NOK 28,70 | NOK 29,45 | NOK 28,70 | 57,39K |
| 2026-09-22 | NOK 29,40 | -2,33 % | NOK 29,50 | NOK 30,10 | NOK 28,85 | 176,17K |
| 2026-09-21 | NOK 30,10 | -0,99 % | NOK 30,35 | NOK 30,40 | NOK 29,95 | 189,18K |
| 2026-09-18 | NOK 30,40 | -1,78 % | NOK 28,60 | NOK 30,70 | NOK 28,60 | 131,64K |
| 2026-09-17 | NOK 30,95 | +2,48 % | NOK 29,50 | NOK 31,10 | NOK 29,50 | 230,25K |
| 2026-09-16 | NOK 30,20 | +6,53 % | NOK 28,95 | NOK 30,50 | NOK 28,60 | 480,12K |
| 2026-09-15 | NOK 28,35 | +0,35 % | NOK 28,25 | NOK 28,80 | NOK 27,95 | 180,10K |
| 2026-09-14 | NOK 28,25 | -1,40 % | NOK 28,85 | NOK 28,90 | NOK 28,00 | 94,39K |
| 2026-09-11 | NOK 28,65 | +1,96 % | NOK 28,90 | NOK 28,90 | NOK 28,30 | 301,33K |
| 2026-09-10 | NOK 28,10 | -1,23 % | NOK 28,60 | NOK 28,90 | NOK 28,10 | 101,18K |
| 2026-09-09 | NOK 28,45 | -1,56 % | NOK 28,90 | NOK 28,95 | NOK 28,00 | 228,15K |
| 2026-09-08 | NOK 28,90 | +2,30 % | NOK 28,25 | NOK 28,90 | NOK 28,25 | 143,29K |
| 2026-09-07 | NOK 28,25 | -1,05 % | NOK 27,95 | NOK 28,70 | NOK 27,95 | 36,06K |
| 2026-09-04 | NOK 28,55 | +1,24 % | NOK 27,85 | NOK 28,55 | NOK 27,85 | 115,44K |
| 2026-09-03 | NOK 28,20 | +0,53 % | NOK 28,45 | NOK 28,95 | NOK 27,90 | 162,95K |
| 2026-09-02 | NOK 28,05 | +1,81 % | NOK 27,55 | NOK 28,05 | NOK 27,40 | 307,03K |
| 2026-09-01 | NOK 27,55 | +0,18 % | NOK 27,45 | NOK 28,05 | NOK 27,20 | 223,68K |
| 2026-08-31 | NOK 27,50 | +2,23 % | NOK 26,70 | NOK 27,50 | NOK 26,70 | 111,94K |
| 2026-08-28 | NOK 26,90 | -0,19 % | NOK 26,95 | NOK 27,20 | NOK 26,75 | 52,21K |
| 2026-08-27 | NOK 26,95 | -0,92 % | NOK 27,20 | NOK 27,20 | NOK 26,85 | 55,65K |
| 2026-08-26 | NOK 27,20 | -1,09 % | NOK 27,30 | NOK 27,80 | NOK 26,90 | 97,60K |
| 2026-08-25 | NOK 27,50 | -1,08 % | NOK 27,30 | NOK 27,95 | NOK 27,30 | 111,93K |
| 2026-08-24 | NOK 27,80 | -3,81 % | NOK 28,00 | NOK 28,85 | NOK 27,80 | 98,50K |
| 2026-08-21 | NOK 28,90 | +1,94 % | NOK 28,40 | NOK 28,95 | NOK 27,85 | 139,63K |
| 2026-08-20 | NOK 28,35 | +0,53 % | NOK 27,80 | NOK 28,50 | NOK 27,70 | 94,66K |
| 2026-08-19 | NOK 28,20 | -2,25 % | NOK 29,00 | NOK 29,00 | NOK 28,10 | 106,70K |
| 2026-08-18 | NOK 28,85 | 0,00 % | NOK 28,85 | NOK 29,30 | NOK 28,75 | 313,69K |
| 2026-08-17 | NOK 28,85 | -2,20 % | NOK 29,05 | NOK 29,65 | NOK 28,65 | 337,77K |
| 2026-08-14 | NOK 29,50 | -1,67 % | NOK 29,95 | NOK 29,95 | NOK 28,65 | 533,96K |
| 2026-08-13 | NOK 30,00 | +3,99 % | NOK 28,85 | NOK 30,35 | NOK 28,85 | 336,08K |
| 2026-08-12 | NOK 28,85 | -0,35 % | NOK 28,85 | NOK 29,20 | NOK 28,55 | 156,10K |
| 2026-08-11 | NOK 28,95 | +0,52 % | NOK 28,80 | NOK 29,45 | NOK 28,15 | 152,62K |
| 2026-08-10 | NOK 28,80 | +5,30 % | NOK 27,50 | NOK 28,80 | NOK 27,50 | 205,42K |
| 2026-08-07 | NOK 27,35 | +0,37 % | NOK 26,75 | NOK 27,50 | NOK 26,75 | 75,36K |
| 2026-08-06 | NOK 27,25 | +1,68 % | NOK 26,80 | NOK 27,25 | NOK 26,15 | 122,39K |
| 2026-08-05 | NOK 26,80 | +0,37 % | NOK 26,40 | NOK 27,25 | NOK 26,30 | 186,30K |
| 2026-08-04 | NOK 26,70 | -0,19 % | NOK 26,90 | NOK 27,15 | NOK 26,55 | 73,48K |
| 2026-08-03 | NOK 26,75 | -0,37 % | NOK 26,05 | NOK 27,30 | NOK 26,05 | 91,81K |
| 2026-07-31 | NOK 26,85 | +4,07 % | NOK 25,95 | NOK 27,25 | NOK 25,60 | 245,97K |
| 2026-07-30 | NOK 25,80 | -0,19 % | NOK 25,80 | NOK 25,90 | NOK 25,30 | 87,84K |
| 2026-07-29 | NOK 25,85 | -0,96 % | NOK 25,50 | NOK 26,30 | NOK 25,50 | 89,78K |
| 2026-07-28 | NOK 26,10 | -2,25 % | NOK 26,10 | NOK 26,40 | NOK 25,70 | 111,21K |
| 2026-07-27 | NOK 26,70 | -0,56 % | NOK 26,80 | NOK 26,85 | NOK 26,30 | 192,80K |
| 2026-07-24 | NOK 26,85 | +0,37 % | NOK 26,75 | NOK 27,00 | NOK 26,30 | 97,51K |
| 2026-07-23 | NOK 26,75 | -0,37 % | NOK 26,15 | NOK 26,90 | NOK 26,15 | 72,75K |
| 2026-07-22 | NOK 26,85 | +1,70 % | NOK 26,40 | NOK 26,90 | NOK 26,20 | 117,93K |
| 2026-07-21 | NOK 26,40 | +1,93 % | NOK 26,00 | NOK 26,45 | NOK 25,75 | 124,97K |
| 2026-07-20 | NOK 25,90 | -0,77 % | NOK 26,10 | NOK 26,50 | NOK 25,60 | 113,31K |
| 2026-07-17 | NOK 26,10 | -1,51 % | NOK 27,05 | NOK 27,05 | NOK 25,50 | 89,93K |
| 2026-07-16 | NOK 26,50 | -1,12 % | NOK 26,60 | NOK 26,80 | NOK 26,25 | 55,61K |
| 2026-07-15 | NOK 26,80 | -0,37 % | NOK 27,00 | NOK 27,30 | NOK 26,65 | 180,98K |
| 2026-07-14 | NOK 26,90 | +1,70 % | NOK 26,90 | NOK 27,15 | NOK 26,50 | 161,02K |
| 2026-07-13 | NOK 26,45 | +1,15 % | NOK 25,85 | NOK 26,65 | NOK 25,85 | 120,22K |
| 2026-07-10 | NOK 26,15 | +1,16 % | NOK 26,50 | NOK 26,70 | NOK 25,85 | 211,25K |
| 2026-07-09 | NOK 25,85 | -1,71 % | NOK 26,00 | NOK 26,55 | NOK 25,40 | 63,22K |
| 2026-07-08 | NOK 26,30 | +1,94 % | NOK 25,80 | NOK 26,65 | NOK 25,25 | 238,17K |
| 2026-07-07 | NOK 25,80 | +2,79 % | NOK 24,65 | NOK 26,15 | NOK 24,65 | 293,93K |
| 2026-07-06 | NOK 25,10 | -0,59 % | NOK 25,20 | NOK 25,20 | NOK 24,70 | 78,01K |
| 2026-07-03 | NOK 25,25 | +3,06 % | NOK 24,55 | NOK 25,40 | NOK 24,30 | 144,56K |
| 2026-07-02 | NOK 24,50 | +3,59 % | NOK 23,95 | NOK 24,50 | NOK 23,50 | 202,87K |
| 2026-07-01 | NOK 23,65 | -0,21 % | NOK 23,60 | NOK 23,90 | NOK 23,55 | 68,87K |
| 2026-06-30 | NOK 23,70 | -1,86 % | NOK 23,90 | NOK 24,00 | NOK 23,70 | 163,55K |
| 2026-06-29 | NOK 24,15 | -1,23 % | NOK 25,00 | NOK 25,00 | NOK 23,90 | 223,54K |
| 2026-06-26 | NOK 24,45 | -1,81 % | NOK 24,40 | NOK 24,70 | NOK 24,25 | 90,47K |
| 2026-06-25 | NOK 24,90 | -0,40 % | NOK 25,30 | NOK 25,30 | NOK 24,50 | 122,77K |
| 2026-06-24 | NOK 25,00 | -1,96 % | NOK 25,35 | NOK 25,65 | NOK 24,90 | 263,43K |
| 2026-06-23 | NOK 25,50 | -1,73 % | NOK 26,30 | NOK 26,30 | NOK 25,35 | 114,82K |
| 2026-06-22 | NOK 25,95 | +2,17 % | NOK 25,40 | NOK 26,30 | NOK 25,15 | 123,85K |
| 2026-06-19 | NOK 25,40 | +1,60 % | NOK 24,95 | NOK 25,40 | NOK 24,70 | 336,90K |
| 2026-06-18 | NOK 25,00 | -2,91 % | NOK 24,85 | NOK 25,55 | NOK 24,80 | 110,71K |
| 2026-06-17 | NOK 25,75 | -0,58 % | NOK 23,50 | NOK 25,85 | NOK 23,50 | 102,50K |
| 2026-06-16 | NOK 25,90 | -3,18 % | NOK 26,95 | NOK 26,95 | NOK 25,65 | 236,08K |
| 2026-06-15 | NOK 26,75 | +0,38 % | NOK 26,10 | NOK 26,90 | NOK 25,90 | 227,95K |
| 2026-06-12 | NOK 26,65 | -0,74 % | NOK 27,00 | NOK 27,00 | NOK 26,15 | 112,52K |
| 2026-06-11 | NOK 26,85 | +1,90 % | NOK 26,25 | NOK 26,90 | NOK 26,20 | 147,18K |
| 2026-06-10 | NOK 26,35 | -1,86 % | NOK 26,25 | NOK 26,65 | NOK 26,15 | 110,97K |
| 2026-06-09 | NOK 26,85 | 0,00 % | NOK 27,50 | NOK 27,50 | NOK 26,30 | 169,09K |
| 2026-06-08 | NOK 26,85 | -1,65 % | NOK 27,60 | NOK 27,60 | NOK 26,35 | 128,12K |
| 2026-06-05 | NOK 27,30 | +1,87 % | NOK 26,65 | NOK 27,55 | NOK 26,65 | 134,53K |
| 2026-06-04 | NOK 26,80 | -0,19 % | NOK 26,55 | NOK 27,00 | NOK 26,40 | 109,32K |
| 2026-06-03 | NOK 26,85 | -1,29 % | NOK 27,40 | NOK 27,75 | NOK 26,65 | 129,19K |
| 2026-06-02 | NOK 27,20 | +1,68 % | NOK 26,50 | NOK 27,20 | NOK 26,50 | 128,95K |
| 2026-06-01 | NOK 26,75 | +0,38 % | NOK 27,00 | NOK 27,15 | NOK 26,50 | 179,25K |
| 2026-05-29 | NOK 26,65 | -0,56 % | NOK 26,20 | NOK 26,95 | NOK 25,90 | 101,66K |