18,775€
-0,53%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 18,88 | 18,90 | 18,55 | 18,58 | -1,85% | - |
| 07.11.2024 | 18,63 | 18,93 | 18,60 | 18,93 | 1,61% | - |
| 06.11.2024 | 18,83 | 18,88 | 18,53 | 18,63 | -0,80% | - |
| 05.11.2024 | 18,70 | 18,83 | 18,58 | 18,78 | 1,35% | - |
| 04.11.2024 | 18,65 | 18,70 | 18,30 | 18,53 | -0,54% | - |
| 01.11.2024 | 18,75 | 18,75 | 18,63 | 18,63 | -0,53% | - |
| 31.10.2024 | 18,83 | 18,85 | 18,68 | 18,73 | -0,79% | - |
| 30.10.2024 | 18,93 | 18,95 | 18,80 | 18,88 | -0,26% | - |
| 29.10.2024 | 18,85 | 18,98 | 18,60 | 18,93 | 0,26% | - |
| 28.10.2024 | 18,78 | 18,95 | 18,75 | 18,88 | 0,27% | - |
| 25.10.2024 | 18,83 | 19,00 | 18,80 | 18,83 | 0,00% | - |
| 24.10.2024 | 18,70 | 18,85 | 18,65 | 18,83 | 0,53% | - |
| 23.10.2024 | 18,78 | 18,80 | 18,15 | 18,73 | -0,27% | - |
| 22.10.2024 | 18,75 | 18,95 | 18,70 | 18,78 | 0,40% | - |
| 21.10.2024 | 18,68 | 18,80 | 18,65 | 18,70 | 0,00% | - |
| 18.10.2024 | 18,80 | 18,90 | 18,70 | 18,70 | -0,13% | - |
| 17.10.2024 | 18,88 | 18,88 | 18,60 | 18,73 | -0,79% | - |
| 16.10.2024 | 19,05 | 19,05 | 18,85 | 18,88 | 0,00% | - |
| 15.10.2024 | 18,85 | 19,00 | 18,80 | 18,88 | -0,26% | - |
| 14.10.2024 | 19,08 | 19,08 | 18,88 | 18,93 | -0,26% | - |
| 11.10.2024 | 18,90 | 19,05 | 18,85 | 18,98 | 0,00% | - |
| 10.10.2024 | 18,90 | 19,03 | 18,85 | 18,98 | 0,26% | - |
| 09.10.2024 | 18,95 | 19,05 | 18,80 | 18,93 | -0,13% | - |
| 08.10.2024 | 19,18 | 19,18 | 18,90 | 18,95 | -1,17% | - |
| 07.10.2024 | 19,10 | 19,28 | 19,10 | 19,18 | 0,52% | - |
| 04.10.2024 | 19,25 | 19,43 | 19,00 | 19,08 | -1,04% | - |
| 03.10.2024 | 19,30 | 19,30 | 19,10 | 19,28 | 0,00% | - |
| 02.10.2024 | 19,13 | 19,43 | 19,13 | 19,28 | 0,65% | - |
| 01.10.2024 | 19,13 | 19,20 | 19,05 | 19,15 | 0,13% | - |
| 30.09.2024 | 19,00 | 19,15 | 18,95 | 19,13 | 0,00% | - |
| 27.09.2024 | 19,00 | 19,15 | 18,90 | 19,13 | 0,53% | - |
| 26.09.2024 | 19,00 | 19,08 | 18,90 | 19,03 | 0,00% | - |
| 25.09.2024 | 19,33 | 19,38 | 19,00 | 19,03 | -1,81% | - |
| 24.09.2024 | 19,45 | 19,48 | 19,35 | 19,38 | 0,00% | - |
| 23.09.2024 | 19,28 | 19,43 | 19,25 | 19,38 | 1,31% | - |
| 20.09.2024 | 19,28 | 19,35 | 19,10 | 19,13 | -0,78% | - |
| 19.09.2024 | 19,08 | 19,53 | 19,08 | 19,28 | 1,58% | - |
| 18.09.2024 | 19,05 | 19,05 | 18,95 | 18,98 | 0,13% | - |
| 17.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 16.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | - |
| 13.09.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,34% | - |
| 12.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,46% | - |
| 11.09.2024 | 18,90 | 19,05 | 18,80 | 18,88 | 1,75% | - |
| 10.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,64% | - |
| 09.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -2,14% | - |
| 06.09.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,06% | - |
| 05.09.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,27% | - |
| 04.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,31% | - |
| 03.09.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 02.09.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 30.08.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,30% | - |
| 29.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,92% | - |
| 28.08.2024 | 19,40 | 19,53 | 18,90 | 19,13 | 0,92% | - |
| 27.08.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,79% | - |
| 26.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 23.08.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,52% | - |
| 22.08.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | - |
| 21.08.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 20.08.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 19.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 16.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 14.08.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 13.08.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 12.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 09.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 08.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 07.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 4,82% | - |
| 06.08.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -5,36% | - |
| 05.08.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -2,86% | - |
| 02.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,78% | - |
| 01.08.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 31.07.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 1,59% | - |
| 30.07.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 29.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 26.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 25.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,89% | - |
| 24.07.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,54% | - |
| 23.07.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 1,36% | - |
| 22.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 19.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 18.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |