20,950€
-3,90%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 03.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,96% | - |
| 02.04.2025 | 22,40 | 22,70 | 22,40 | 22,70 | 1,34% | 4,00 |
| 01.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 31.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 28.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 27.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 26.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 25.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,62% | - |
| 24.03.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 2,23% | 62,00 |
| 21.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 19.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 18.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | - |
| 17.03.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 5,56% | 14,00 |
| 14.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 13.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 12.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 11.03.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 3,77% | 64,00 |
| 10.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 07.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 06.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 05.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 04.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 5,47% | - |
| 03.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 28.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 27.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 26.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 25.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 21.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 20.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 19.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 17.02.2025 | 19,95 | 20,90 | 19,95 | 20,30 | 1,75% | 19,00 |
| 14.02.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,75% | - |
| 13.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 12.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,75% | - |
| 11.02.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 2,05% | - |
| 10.02.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | - |
| 07.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 06.02.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 05.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | - |
| 04.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | - |
| 03.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,79% | - |
| 31.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 30.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 29.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | - |
| 28.01.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 27.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,25% | - |
| 24.01.2025 | 18,80 | 18,88 | 18,75 | 18,88 | 0,27% | - |
| 23.01.2025 | 18,93 | 18,95 | 18,78 | 18,83 | -0,53% | - |
| 22.01.2025 | 18,70 | 19,03 | 18,60 | 18,93 | 0,80% | - |
| 21.01.2025 | 18,78 | 18,83 | 18,63 | 18,78 | 0,27% | - |
| 20.01.2025 | 18,88 | 19,00 | 18,70 | 18,73 | -0,79% | - |
| 17.01.2025 | 18,90 | 18,90 | 18,75 | 18,88 | 0,13% | - |
| 16.01.2025 | 19,03 | 19,03 | 18,80 | 18,85 | -0,92% | - |
| 15.01.2025 | 19,08 | 19,13 | 18,90 | 19,03 | 0,00% | - |
| 14.01.2025 | 19,08 | 19,20 | 18,93 | 19,03 | 0,00% | - |
| 13.01.2025 | 19,20 | 19,20 | 19,00 | 19,03 | -0,52% | - |
| 10.01.2025 | 19,13 | 19,23 | 19,05 | 19,13 | -0,13% | - |
| 09.01.2025 | 19,33 | 19,35 | 19,05 | 19,15 | -0,13% | - |
| 08.01.2025 | 19,40 | 19,55 | 19,00 | 19,18 | -1,03% | - |
| 07.01.2025 | 19,40 | 19,55 | 19,28 | 19,38 | -0,26% | - |
| 06.01.2025 | 19,58 | 19,70 | 19,43 | 19,43 | -0,77% | - |
| 03.01.2025 | 19,58 | 19,63 | 19,45 | 19,58 | -0,13% | - |
| 02.01.2025 | 19,40 | 19,75 | 19,35 | 19,60 | 3,16% | - |
| 30.12.2024 | 18,78 | 19,00 | 18,78 | 19,00 | 1,06% | - |
| 27.12.2024 | 18,90 | 18,90 | 18,65 | 18,80 | -0,66% | - |
| 23.12.2024 | 18,98 | 19,05 | 18,88 | 18,93 | 0,00% | - |
| 20.12.2024 | 18,78 | 18,93 | 18,75 | 18,93 | 0,66% | - |
| 19.12.2024 | 18,83 | 18,98 | 18,68 | 18,80 | 0,13% | - |
| 18.12.2024 | 18,83 | 18,93 | 18,78 | 18,78 | -0,27% | - |
| 17.12.2024 | 18,75 | 18,95 | 18,50 | 18,83 | 0,27% | - |
| 16.12.2024 | 18,85 | 18,93 | 18,70 | 18,78 | -0,27% | - |
| 13.12.2024 | 18,78 | 19,03 | 18,75 | 18,83 | 0,53% | - |
| 12.12.2024 | 18,63 | 18,80 | 18,60 | 18,73 | 0,00% | - |
| 11.12.2024 | 18,68 | 18,78 | 18,60 | 18,73 | 0,27% | - |
| 10.12.2024 | 18,68 | 18,88 | 18,68 | 18,68 | 0,00% | - |
| 09.12.2024 | 18,53 | 18,88 | 18,53 | 18,68 | 0,81% | - |
| 06.12.2024 | 18,80 | 18,85 | 18,45 | 18,53 | -1,33% | - |
| 05.12.2024 | 18,73 | 18,88 | 18,55 | 18,78 | 0,00% | - |
| 04.12.2024 | 18,93 | 19,10 | 18,60 | 18,78 | -0,53% | - |
| 03.12.2024 | 18,93 | 18,93 | 18,60 | 18,88 | -0,26% | - |
| 02.12.2024 | 18,93 | 18,95 | 18,73 | 18,93 | 0,13% | - |
| 29.11.2024 | 18,68 | 18,93 | 18,55 | 18,90 | 1,48% | - |
| 28.11.2024 | 18,68 | 18,88 | 18,55 | 18,63 | -0,53% | - |
| 27.11.2024 | 18,58 | 18,75 | 18,50 | 18,73 | 0,81% | - |
| 26.11.2024 | 18,88 | 18,93 | 18,50 | 18,58 | -1,59% | - |
| 25.11.2024 | 19,08 | 19,10 | 18,88 | 18,88 | -1,05% | - |
| 22.11.2024 | 18,98 | 19,15 | 18,80 | 19,08 | 0,79% | - |
| 21.11.2024 | 18,98 | 19,05 | 18,85 | 18,93 | -0,26% | - |
| 20.11.2024 | 19,03 | 19,15 | 18,95 | 18,98 | -0,52% | - |
| 19.11.2024 | 18,95 | 19,08 | 18,95 | 19,08 | 1,06% | - |
| 18.11.2024 | 18,78 | 19,30 | 18,78 | 18,88 | 0,53% | - |
| 15.11.2024 | 18,83 | 18,90 | 18,60 | 18,78 | -0,53% | - |
| 14.11.2024 | 18,83 | 18,88 | 18,65 | 18,88 | 0,27% | - |
| 13.11.2024 | 18,90 | 19,00 | 18,78 | 18,83 | -0,53% | - |
| 12.11.2024 | 18,95 | 19,00 | 18,85 | 18,93 | 0,26% | - |
| 11.11.2024 | 18,58 | 18,95 | 18,58 | 18,88 | 1,62% | - |