18,700€
-0,27%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,05 | 19,13 | 19,00 | 19,05 | 0,00% | - |
| 16.05.2024 | 19,18 | 19,35 | 18,88 | 19,05 | -2,18% | - |
| 15.05.2024 | 19,35 | 19,48 | 19,20 | 19,48 | 0,78% | - |
| 14.05.2024 | 19,25 | 19,43 | 19,20 | 19,33 | 0,52% | - |
| 13.05.2024 | 19,48 | 19,48 | 19,05 | 19,23 | -1,03% | - |
| 10.05.2024 | 19,23 | 19,83 | 19,18 | 19,43 | 1,44% | - |
| 09.05.2024 | 19,10 | 19,15 | 19,05 | 19,15 | -0,52% | - |
| 08.05.2024 | 19,00 | 19,25 | 19,00 | 19,25 | 0,92% | - |
| 07.05.2024 | 19,10 | 19,20 | 19,03 | 19,08 | -0,13% | - |
| 06.05.2024 | 19,05 | 19,25 | 18,95 | 19,10 | 1,06% | - |
| 03.05.2024 | 19,05 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 02.05.2024 | 18,68 | 19,00 | 18,63 | 19,00 | 2,15% | - |
| 30.04.2024 | 18,65 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 29.04.2024 | 18,85 | 18,90 | 18,25 | 18,70 | -0,80% | - |
| 26.04.2024 | 18,75 | 18,90 | 18,50 | 18,85 | 1,07% | - |
| 25.04.2024 | 18,73 | 18,78 | 18,60 | 18,65 | -0,40% | - |
| 24.04.2024 | 19,00 | 19,00 | 18,73 | 18,73 | -1,06% | - |
| 23.04.2024 | 18,95 | 19,35 | 18,75 | 18,93 | -0,13% | - |
| 22.04.2024 | 18,70 | 19,00 | 18,70 | 18,95 | 1,74% | - |
| 19.04.2024 | 18,68 | 18,90 | 18,63 | 18,63 | -0,67% | - |
| 18.04.2024 | 18,75 | 18,93 | 18,60 | 18,75 | 0,27% | - |
| 17.04.2024 | 18,73 | 18,85 | 18,35 | 18,70 | -0,40% | - |
| 16.04.2024 | 18,80 | 18,93 | 18,68 | 18,78 | 0,00% | - |
| 15.04.2024 | 19,13 | 19,18 | 18,78 | 18,78 | -1,83% | - |
| 12.04.2024 | 18,90 | 19,30 | 18,68 | 19,13 | 2,55% | - |
| 11.04.2024 | 19,20 | 19,33 | 18,65 | 18,65 | -2,86% | - |
| 10.04.2024 | 19,58 | 19,63 | 19,15 | 19,20 | -1,92% | - |
| 09.04.2024 | 19,48 | 19,63 | 18,85 | 19,58 | 0,51% | - |
| 08.04.2024 | 19,33 | 19,70 | 19,03 | 19,48 | 0,78% | - |
| 05.04.2024 | 19,48 | 19,73 | 19,25 | 19,33 | -0,13% | - |
| 04.04.2024 | 19,58 | 19,65 | 19,35 | 19,35 | -0,90% | - |
| 03.04.2024 | 18,93 | 19,80 | 18,93 | 19,53 | 2,90% | - |
| 02.04.2024 | 18,80 | 19,08 | 18,80 | 18,98 | 0,66% | - |
| 28.03.2024 | 18,95 | 18,95 | 18,85 | 18,85 | -0,53% | - |
| 27.03.2024 | 19,08 | 19,40 | 18,63 | 18,95 | -0,66% | - |
| 26.03.2024 | 18,65 | 19,30 | 18,63 | 19,08 | 2,42% | - |
| 25.03.2024 | 18,60 | 18,80 | 18,50 | 18,63 | -0,13% | - |
| 22.03.2024 | 18,38 | 18,68 | 18,30 | 18,65 | 1,63% | - |
| 21.03.2024 | 18,45 | 18,75 | 18,35 | 18,35 | -0,68% | - |
| 20.03.2024 | 18,28 | 18,78 | 18,10 | 18,48 | 0,96% | - |
| 19.03.2024 | 17,80 | 18,35 | 17,80 | 18,30 | 0,55% | - |
| 18.03.2024 | 18,13 | 18,25 | 18,10 | 18,20 | 0,69% | - |
| 15.03.2024 | 18,18 | 18,38 | 18,08 | 18,08 | -0,82% | - |
| 14.03.2024 | 18,10 | 18,30 | 18,05 | 18,23 | 0,83% | - |
| 13.03.2024 | 17,70 | 18,13 | 17,70 | 18,08 | 0,14% | - |
| 12.03.2024 | 18,13 | 18,20 | 17,95 | 18,05 | -0,41% | - |
| 11.03.2024 | 17,68 | 18,13 | 17,68 | 18,13 | 2,26% | - |
| 08.03.2024 | 17,83 | 18,05 | 17,73 | 17,73 | -0,70% | - |
| 07.03.2024 | 17,85 | 17,90 | 17,70 | 17,85 | 0,00% | - |
| 06.03.2024 | 17,58 | 17,88 | 17,53 | 17,85 | 1,56% | - |
| 05.03.2024 | 17,78 | 18,10 | 17,53 | 17,58 | -1,68% | - |
| 04.03.2024 | 17,95 | 18,30 | 17,68 | 17,88 | -0,42% | - |
| 01.03.2024 | 17,60 | 17,95 | 17,53 | 17,95 | 1,56% | - |
| 29.02.2024 | 17,63 | 17,75 | 17,53 | 17,68 | 0,57% | - |
| 28.02.2024 | 17,35 | 17,68 | 17,35 | 17,58 | -0,85% | - |
| 27.02.2024 | 17,45 | 17,83 | 17,45 | 17,73 | -0,28% | - |
| 26.02.2024 | 17,73 | 17,83 | 17,65 | 17,78 | 0,00% | - |
| 23.02.2024 | 17,90 | 17,90 | 17,73 | 17,78 | -0,84% | - |
| 22.02.2024 | 17,93 | 17,98 | 17,80 | 17,93 | 1,85% | - |
| 21.02.2024 | 17,55 | 17,90 | 17,55 | 17,60 | -1,54% | - |
| 20.02.2024 | 17,83 | 17,90 | 17,83 | 17,88 | 0,28% | - |
| 19.02.2024 | 17,68 | 17,85 | 17,68 | 17,83 | 0,85% | - |
| 16.02.2024 | 17,48 | 17,80 | 17,48 | 17,68 | 0,86% | - |
| 15.02.2024 | 17,53 | 17,63 | 17,48 | 17,53 | -0,28% | - |
| 14.02.2024 | 17,48 | 17,58 | 17,38 | 17,58 | 0,86% | - |
| 13.02.2024 | 17,68 | 17,75 | 17,40 | 17,43 | -1,69% | - |
| 12.02.2024 | 17,60 | 17,73 | 17,48 | 17,73 | 0,28% | - |
| 09.02.2024 | 17,48 | 17,68 | 17,30 | 17,68 | 1,43% | - |
| 08.02.2024 | 17,53 | 17,53 | 17,33 | 17,43 | -0,29% | - |
| 07.02.2024 | 17,48 | 17,55 | 17,40 | 17,48 | 0,00% | - |
| 06.02.2024 | 17,20 | 17,50 | 17,20 | 17,48 | 0,00% | - |
| 05.02.2024 | 17,45 | 17,50 | 17,35 | 17,48 | 0,14% | - |
| 02.02.2024 | 17,48 | 17,63 | 17,35 | 17,45 | -0,43% | - |
| 01.02.2024 | 17,45 | 17,53 | 17,30 | 17,53 | 0,57% | - |
| 31.01.2024 | 17,63 | 17,70 | 17,43 | 17,43 | -1,13% | - |
| 30.01.2024 | 17,68 | 17,75 | 17,53 | 17,63 | -0,28% | - |
| 29.01.2024 | 17,75 | 17,80 | 17,63 | 17,68 | -0,28% | - |
| 26.01.2024 | 17,73 | 17,78 | 17,63 | 17,73 | -0,28% | - |
| 25.01.2024 | 17,50 | 17,78 | 17,48 | 17,78 | 1,43% | - |
| 24.01.2024 | 17,55 | 17,55 | 17,45 | 17,53 | 0,29% | - |
| 23.01.2024 | 17,38 | 17,58 | 17,38 | 17,48 | 0,87% | - |
| 22.01.2024 | 17,63 | 18,00 | 17,28 | 17,33 | -1,70% | - |
| 19.01.2024 | 17,53 | 17,68 | 17,33 | 17,63 | 0,28% | - |
| 18.01.2024 | 17,53 | 17,60 | 17,30 | 17,58 | 0,29% | - |
| 17.01.2024 | 17,75 | 17,85 | 17,45 | 17,53 | -1,96% | - |
| 16.01.2024 | 18,20 | 18,20 | 17,80 | 17,88 | -1,79% | - |
| 15.01.2024 | 18,15 | 18,33 | 18,10 | 18,20 | 0,28% | - |
| 12.01.2024 | 17,98 | 18,18 | 17,85 | 18,15 | 1,26% | - |
| 11.01.2024 | 18,08 | 18,13 | 17,83 | 17,93 | -0,55% | - |
| 10.01.2024 | 17,78 | 18,13 | 17,78 | 18,03 | 0,98% | - |
| 09.01.2024 | 17,55 | 18,03 | 17,55 | 17,85 | 1,28% | - |
| 08.01.2024 | 17,20 | 18,08 | 17,20 | 17,63 | 2,03% | - |
| 05.01.2024 | 17,13 | 17,40 | 17,05 | 17,28 | 1,32% | - |
| 04.01.2024 | 16,75 | 17,25 | 16,70 | 17,05 | 2,25% | - |
| 03.01.2024 | 16,23 | 16,70 | 16,20 | 16,68 | 2,93% | 122,00 |
| 02.01.2024 | 16,33 | 16,85 | 16,20 | 16,20 | -2,11% | - |
| 29.12.2023 | 15,60 | 16,63 | 15,60 | 16,55 | 4,42% | - |
| 28.12.2023 | 15,95 | 16,00 | 15,85 | 15,85 | -0,63% | - |
| 27.12.2023 | 15,93 | 16,00 | 15,83 | 15,95 | 0,31% | - |
| 22.12.2023 | 15,75 | 15,95 | 15,70 | 15,90 | 0,95% | - |