19,100€
0,53%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,28 | 19,55 | 19,05 | 19,38 | 0,78% | - |
| 29.01.2025 | 19,05 | 19,28 | 19,03 | 19,23 | 1,05% | - |
| 28.01.2025 | 18,90 | 19,05 | 18,88 | 19,03 | 0,79% | - |
| 27.01.2025 | 18,83 | 18,88 | 18,63 | 18,88 | 0,00% | - |
| 24.01.2025 | 18,85 | 18,88 | 18,75 | 18,88 | 0,00% | - |
| 23.01.2025 | 18,95 | 18,98 | 18,78 | 18,88 | -0,26% | - |
| 22.01.2025 | 18,78 | 19,03 | 18,60 | 18,93 | 0,80% | - |
| 21.01.2025 | 18,73 | 18,83 | 18,63 | 18,78 | 0,40% | - |
| 20.01.2025 | 18,55 | 19,00 | 18,55 | 18,70 | -0,27% | - |
| 17.01.2025 | 18,90 | 18,93 | 18,75 | 18,75 | -0,53% | - |
| 16.01.2025 | 18,70 | 19,03 | 18,70 | 18,85 | -1,18% | - |
| 15.01.2025 | 19,05 | 19,13 | 18,90 | 19,08 | 0,26% | - |
| 14.01.2025 | 19,05 | 19,20 | 18,93 | 19,03 | -0,26% | - |
| 13.01.2025 | 18,85 | 19,20 | 18,85 | 19,08 | -0,26% | - |
| 10.01.2025 | 19,13 | 19,23 | 19,05 | 19,13 | -0,13% | - |
| 09.01.2025 | 19,15 | 19,35 | 19,05 | 19,15 | 0,13% | - |
| 08.01.2025 | 19,05 | 19,55 | 19,00 | 19,13 | -1,29% | - |
| 07.01.2025 | 19,45 | 19,55 | 19,28 | 19,38 | -0,51% | - |
| 06.01.2025 | 19,63 | 19,70 | 19,43 | 19,48 | -0,51% | - |
| 03.01.2025 | 19,63 | 19,63 | 19,45 | 19,58 | 0,13% | - |
| 02.01.2025 | 18,90 | 19,75 | 18,90 | 19,55 | 2,89% | - |
| 30.12.2024 | 18,80 | 19,00 | 18,78 | 19,00 | 1,33% | - |
| 27.12.2024 | 18,90 | 18,93 | 18,65 | 18,75 | -1,19% | - |
| 23.12.2024 | 18,65 | 19,05 | 18,65 | 18,98 | 0,00% | - |
| 20.12.2024 | 18,78 | 19,03 | 18,75 | 18,98 | 1,07% | - |
| 19.12.2024 | 18,78 | 18,98 | 18,68 | 18,78 | 0,13% | - |
| 18.12.2024 | 18,85 | 18,93 | 18,73 | 18,75 | -0,40% | - |
| 17.12.2024 | 18,73 | 18,95 | 18,50 | 18,83 | 0,27% | - |
| 16.12.2024 | 18,80 | 18,93 | 18,70 | 18,78 | -0,27% | - |
| 13.12.2024 | 18,73 | 19,03 | 18,73 | 18,83 | 0,53% | - |
| 12.12.2024 | 18,73 | 18,80 | 18,60 | 18,73 | 0,00% | - |
| 11.12.2024 | 18,73 | 18,78 | 18,60 | 18,73 | 0,27% | - |
| 10.12.2024 | 18,63 | 18,88 | 18,63 | 18,68 | 0,00% | - |
| 09.12.2024 | 18,15 | 18,88 | 18,15 | 18,68 | 1,08% | - |
| 06.12.2024 | 18,45 | 18,85 | 18,45 | 18,48 | -1,60% | - |
| 05.12.2024 | 18,73 | 18,88 | 18,55 | 18,78 | 0,00% | - |
| 04.12.2024 | 18,85 | 19,10 | 18,60 | 18,78 | -0,53% | - |
| 03.12.2024 | 18,90 | 18,98 | 18,60 | 18,88 | -0,26% | - |
| 02.12.2024 | 18,93 | 18,95 | 18,73 | 18,93 | 0,26% | - |
| 29.11.2024 | 18,63 | 18,93 | 18,55 | 18,88 | 1,07% | - |
| 28.11.2024 | 18,68 | 18,88 | 18,55 | 18,68 | 0,00% | - |
| 27.11.2024 | 18,58 | 18,75 | 18,50 | 18,68 | 0,54% | - |
| 26.11.2024 | 18,88 | 18,93 | 18,50 | 18,58 | -1,59% | - |
| 25.11.2024 | 18,75 | 19,10 | 18,75 | 18,88 | -1,31% | - |
| 22.11.2024 | 18,65 | 19,15 | 18,65 | 19,13 | 0,79% | - |
| 21.11.2024 | 18,65 | 19,05 | 18,65 | 18,98 | 0,00% | - |
| 20.11.2024 | 19,03 | 19,15 | 18,93 | 18,98 | -0,26% | - |
| 19.11.2024 | 18,60 | 19,08 | 18,60 | 19,03 | 0,53% | - |
| 18.11.2024 | 18,78 | 19,30 | 18,73 | 18,93 | 0,80% | - |
| 15.11.2024 | 18,78 | 18,90 | 18,60 | 18,78 | -0,27% | - |
| 14.11.2024 | 18,80 | 18,88 | 18,65 | 18,83 | 0,00% | - |
| 13.11.2024 | 18,88 | 19,00 | 18,78 | 18,83 | -0,53% | - |
| 12.11.2024 | 18,88 | 19,00 | 18,83 | 18,93 | 0,26% | - |
| 11.11.2024 | 18,58 | 18,95 | 18,58 | 18,88 | 1,34% | - |
| 08.11.2024 | 18,55 | 18,90 | 18,50 | 18,63 | -1,32% | - |
| 07.11.2024 | 18,63 | 18,93 | 18,60 | 18,88 | 1,62% | - |
| 06.11.2024 | 18,75 | 18,88 | 18,53 | 18,58 | -1,07% | - |
| 05.11.2024 | 18,20 | 18,83 | 18,20 | 18,78 | 1,62% | - |
| 04.11.2024 | 18,68 | 18,70 | 18,30 | 18,48 | -0,81% | - |
| 01.11.2024 | 18,73 | 18,75 | 18,63 | 18,63 | -0,53% | - |
| 31.10.2024 | 18,50 | 18,85 | 18,50 | 18,73 | -0,53% | - |
| 30.10.2024 | 18,95 | 18,95 | 18,80 | 18,83 | -0,53% | - |
| 29.10.2024 | 18,88 | 18,98 | 18,60 | 18,93 | 0,26% | - |
| 28.10.2024 | 18,83 | 18,95 | 18,75 | 18,88 | 0,27% | - |
| 25.10.2024 | 18,78 | 19,00 | 18,78 | 18,83 | 0,00% | - |
| 24.10.2024 | 18,78 | 18,85 | 18,65 | 18,83 | 0,27% | - |
| 23.10.2024 | 18,80 | 18,80 | 18,15 | 18,78 | 0,00% | - |
| 22.10.2024 | 18,78 | 18,95 | 18,70 | 18,78 | 0,27% | - |
| 21.10.2024 | 18,70 | 18,80 | 18,65 | 18,73 | 0,00% | - |
| 18.10.2024 | 18,75 | 18,90 | 18,70 | 18,73 | 0,00% | - |
| 17.10.2024 | 18,95 | 18,95 | 18,60 | 18,73 | -1,06% | - |
| 16.10.2024 | 18,90 | 19,05 | 18,83 | 18,93 | 0,40% | - |
| 15.10.2024 | 18,90 | 19,00 | 18,80 | 18,85 | -0,40% | - |
| 14.10.2024 | 19,00 | 19,08 | 18,88 | 18,93 | -0,53% | - |
| 11.10.2024 | 18,98 | 19,05 | 18,85 | 19,03 | 0,26% | - |
| 10.10.2024 | 18,95 | 19,03 | 18,85 | 18,98 | 0,13% | - |
| 09.10.2024 | 18,65 | 19,05 | 18,65 | 18,95 | -0,26% | - |
| 08.10.2024 | 19,10 | 19,18 | 18,90 | 19,00 | -0,65% | - |
| 07.10.2024 | 19,10 | 19,28 | 19,08 | 19,13 | 0,00% | - |
| 04.10.2024 | 19,28 | 19,43 | 19,00 | 19,13 | -0,78% | - |
| 03.10.2024 | 18,85 | 19,30 | 18,85 | 19,28 | 0,00% | - |
| 02.10.2024 | 19,15 | 19,43 | 19,10 | 19,28 | 0,78% | - |
| 01.10.2024 | 19,13 | 19,20 | 19,05 | 19,13 | 0,00% | - |
| 30.09.2024 | 19,13 | 19,15 | 18,95 | 19,13 | 0,13% | - |
| 27.09.2024 | 18,93 | 19,15 | 18,90 | 19,10 | 0,66% | - |
| 26.09.2024 | 19,00 | 19,08 | 18,90 | 18,98 | 0,00% | - |
| 25.09.2024 | 19,35 | 19,38 | 18,98 | 18,98 | -2,06% | - |
| 24.09.2024 | 19,43 | 19,48 | 19,35 | 19,38 | 0,00% | - |
| 23.09.2024 | 19,23 | 19,43 | 19,23 | 19,38 | 0,78% | - |
| 20.09.2024 | 19,25 | 19,35 | 19,10 | 19,23 | -0,26% | - |
| 19.09.2024 | 19,00 | 19,53 | 19,00 | 19,28 | 1,45% | - |
| 18.09.2024 | 19,00 | 19,10 | 18,95 | 19,00 | -0,13% | - |
| 17.09.2024 | 19,25 | 19,33 | 18,80 | 19,03 | -1,30% | - |
| 16.09.2024 | 19,23 | 19,30 | 19,10 | 19,28 | 0,13% | - |
| 13.09.2024 | 19,13 | 19,33 | 19,10 | 19,25 | 0,92% | - |
| 12.09.2024 | 18,93 | 19,10 | 18,90 | 19,08 | 0,93% | - |
| 11.09.2024 | 18,90 | 19,05 | 18,80 | 18,90 | -0,40% | - |
| 10.09.2024 | 18,68 | 19,00 | 18,63 | 18,98 | 1,61% | - |
| 09.09.2024 | 18,78 | 18,83 | 18,40 | 18,68 | -0,53% | - |
| 06.09.2024 | 19,10 | 19,18 | 18,75 | 18,78 | -1,57% | - |