23,600€
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,00 | 24,15 | 23,75 | 23,95 | 0,21% | - |
| 05.06.2025 | 24,15 | 24,15 | 23,65 | 23,90 | -1,04% | - |
| 04.06.2025 | 23,00 | 24,25 | 23,00 | 24,15 | 3,43% | - |
| 03.06.2025 | 25,00 | 25,30 | 23,25 | 23,35 | -6,41% | - |
| 02.06.2025 | 22,60 | 25,35 | 22,60 | 24,95 | 8,71% | - |
| 30.05.2025 | 21,90 | 23,20 | 21,85 | 22,95 | 2,91% | - |
| 29.05.2025 | 22,40 | 22,45 | 22,20 | 22,30 | -0,22% | - |
| 28.05.2025 | 22,15 | 22,60 | 22,00 | 22,35 | 0,90% | - |
| 27.05.2025 | 22,10 | 22,25 | 22,05 | 22,15 | 0,23% | - |
| 26.05.2025 | 21,60 | 22,40 | 21,60 | 22,10 | 2,31% | - |
| 23.05.2025 | 21,60 | 21,95 | 21,35 | 21,60 | 0,00% | - |
| 22.05.2025 | 21,40 | 21,70 | 21,30 | 21,60 | 1,41% | - |
| 21.05.2025 | 21,25 | 21,75 | 21,20 | 21,30 | 0,00% | - |
| 20.05.2025 | 21,35 | 22,40 | 21,15 | 21,30 | -0,47% | - |
| 19.05.2025 | 21,40 | 21,40 | 20,95 | 21,40 | 0,00% | - |
| 16.05.2025 | 21,60 | 21,65 | 21,05 | 21,40 | -0,47% | - |
| 15.05.2025 | 21,40 | 21,95 | 21,15 | 21,50 | -2,27% | - |
| 14.05.2025 | 22,10 | 22,45 | 21,90 | 22,00 | -0,45% | - |
| 13.05.2025 | 22,05 | 22,10 | 21,95 | 22,10 | 0,00% | - |
| 12.05.2025 | 22,00 | 22,15 | 21,75 | 22,10 | 1,38% | - |
| 09.05.2025 | 21,70 | 21,85 | 21,60 | 21,80 | 0,46% | - |
| 08.05.2025 | 21,75 | 21,80 | 21,55 | 21,70 | 0,00% | - |
| 07.05.2025 | 21,90 | 22,00 | 21,70 | 21,70 | -0,91% | - |
| 06.05.2025 | 21,70 | 22,15 | 21,65 | 21,90 | 0,46% | - |
| 05.05.2025 | 21,60 | 21,95 | 21,45 | 21,80 | 0,46% | - |
| 02.05.2025 | 21,85 | 22,20 | 21,60 | 21,70 | -0,46% | - |
| 30.04.2025 | 21,70 | 21,95 | 21,55 | 21,80 | 0,93% | - |
| 29.04.2025 | 21,40 | 21,95 | 21,30 | 21,60 | 0,93% | - |
| 28.04.2025 | 21,50 | 21,65 | 21,20 | 21,40 | -0,47% | - |
| 25.04.2025 | 21,45 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 24.04.2025 | 21,35 | 21,65 | 21,25 | 21,50 | 0,94% | - |
| 23.04.2025 | 21,30 | 21,55 | 21,15 | 21,30 | 0,71% | - |
| 22.04.2025 | 21,15 | 21,40 | 20,65 | 21,15 | 0,71% | - |
| 17.04.2025 | 20,80 | 21,10 | 20,80 | 21,00 | 1,94% | - |
| 16.04.2025 | 20,50 | 21,10 | 20,35 | 20,60 | -1,90% | - |
| 15.04.2025 | 20,95 | 21,10 | 20,60 | 21,00 | 0,48% | - |
| 14.04.2025 | 20,55 | 21,10 | 20,33 | 20,90 | 1,46% | - |
| 11.04.2025 | 20,60 | 21,50 | 20,20 | 20,60 | 0,00% | - |
| 10.04.2025 | 20,70 | 21,55 | 20,43 | 20,60 | -1,67% | - |
| 09.04.2025 | 20,15 | 21,05 | 19,53 | 20,95 | 2,82% | - |
| 08.04.2025 | 20,00 | 20,65 | 19,85 | 20,38 | 2,77% | - |
| 07.04.2025 | 20,60 | 20,65 | 19,05 | 19,83 | -5,37% | - |
| 04.04.2025 | 21,60 | 21,90 | 20,75 | 20,95 | -4,99% | - |
| 03.04.2025 | 22,10 | 22,50 | 21,80 | 22,05 | -1,34% | - |
| 02.04.2025 | 22,65 | 22,85 | 22,25 | 22,35 | -1,32% | - |
| 01.04.2025 | 22,40 | 22,95 | 22,40 | 22,65 | 0,00% | - |
| 31.03.2025 | 22,65 | 22,75 | 22,50 | 22,65 | -0,22% | - |
| 28.03.2025 | 22,60 | 23,05 | 22,35 | 22,70 | 0,44% | - |
| 27.03.2025 | 22,60 | 22,70 | 22,45 | 22,60 | -0,44% | - |
| 26.03.2025 | 22,80 | 23,10 | 22,60 | 22,70 | -0,44% | - |
| 25.03.2025 | 22,65 | 23,10 | 22,55 | 22,80 | 0,66% | - |
| 24.03.2025 | 22,60 | 22,75 | 22,55 | 22,65 | 0,22% | - |
| 21.03.2025 | 22,70 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 20.03.2025 | 22,10 | 22,95 | 22,10 | 22,60 | 2,26% | - |
| 19.03.2025 | 22,20 | 22,50 | 21,90 | 22,10 | -1,34% | - |
| 18.03.2025 | 22,30 | 22,90 | 22,30 | 22,40 | -0,67% | - |
| 17.03.2025 | 22,10 | 22,75 | 22,10 | 22,55 | 1,58% | - |
| 14.03.2025 | 21,95 | 22,25 | 21,80 | 22,20 | 1,83% | - |
| 13.03.2025 | 22,20 | 22,75 | 21,80 | 21,80 | -1,80% | - |
| 12.03.2025 | 21,50 | 22,20 | 21,50 | 22,20 | 1,83% | - |
| 11.03.2025 | 21,70 | 21,95 | 21,10 | 21,80 | 0,46% | - |
| 10.03.2025 | 21,60 | 21,85 | 21,50 | 21,70 | 0,93% | - |
| 07.03.2025 | 21,60 | 21,60 | 21,15 | 21,50 | -0,23% | - |
| 06.03.2025 | 21,40 | 22,00 | 21,40 | 21,55 | 0,70% | - |
| 05.03.2025 | 20,75 | 21,45 | 20,70 | 21,40 | 2,88% | - |
| 04.03.2025 | 21,50 | 21,75 | 20,65 | 20,80 | -3,70% | - |
| 03.03.2025 | 20,38 | 22,15 | 20,38 | 21,60 | 5,37% | - |
| 28.02.2025 | 20,60 | 20,75 | 20,28 | 20,50 | -0,49% | - |
| 27.02.2025 | 20,50 | 20,85 | 20,50 | 20,60 | -1,20% | - |
| 26.02.2025 | 21,10 | 21,10 | 20,70 | 20,85 | -1,42% | - |
| 25.02.2025 | 21,30 | 21,35 | 21,15 | 21,15 | -0,70% | - |
| 24.02.2025 | 21,15 | 21,40 | 21,15 | 21,30 | 0,47% | - |
| 21.02.2025 | 21,40 | 21,45 | 21,05 | 21,20 | -0,93% | - |
| 20.02.2025 | 21,20 | 21,90 | 21,20 | 21,40 | -0,47% | - |
| 19.02.2025 | 21,30 | 21,50 | 21,05 | 21,50 | 1,42% | - |
| 18.02.2025 | 20,60 | 21,30 | 20,60 | 21,20 | 4,43% | - |
| 17.02.2025 | 20,33 | 20,95 | 20,15 | 20,30 | 0,00% | - |
| 14.02.2025 | 20,33 | 20,65 | 20,25 | 20,30 | -0,25% | - |
| 13.02.2025 | 20,38 | 20,60 | 20,15 | 20,35 | -0,25% | - |
| 12.02.2025 | 20,40 | 20,50 | 20,10 | 20,40 | 0,00% | - |
| 11.02.2025 | 19,95 | 20,50 | 19,95 | 20,40 | 0,00% | - |
| 10.02.2025 | 19,88 | 20,55 | 19,78 | 20,40 | 3,16% | - |
| 07.02.2025 | 19,80 | 19,98 | 19,65 | 19,78 | 0,00% | - |
| 06.02.2025 | 19,68 | 19,88 | 19,63 | 19,78 | 0,51% | - |
| 05.02.2025 | 19,15 | 19,83 | 19,15 | 19,68 | 0,77% | - |
| 04.02.2025 | 19,20 | 19,53 | 19,15 | 19,53 | 1,56% | - |
| 03.02.2025 | 19,38 | 19,43 | 19,18 | 19,23 | -0,52% | - |
| 31.01.2025 | 19,38 | 19,55 | 19,20 | 19,33 | -0,26% | - |
| 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% | - |