277,103NOK
1,88%
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 | 275,98 | 277,14 | 273,95 | 276,30 | 1,58% | - |
| 05.06.2025 | 272,00 | 272,00 | 272,00 | 272,00 | -2,16% | 699,00 |
| 04.06.2025 | 278,00 | 278,00 | 278,00 | 278,00 | 3,19% | 30,00 |
| 03.06.2025 | 287,99 | 288,01 | 268,76 | 269,41 | -6,46% | - |
| 02.06.2025 | 267,00 | 288,00 | 267,00 | 288,00 | 8,30% | 1.301,00 |
| 30.05.2025 | 256,30 | 267,24 | 252,95 | 265,93 | 4,09% | - |
| 29.05.2025 | 256,69 | 257,37 | 255,44 | 255,48 | -0,39% | - |
| 28.05.2025 | 254,26 | 259,40 | 254,26 | 256,48 | 0,71% | - |
| 27.05.2025 | 254,64 | 255,83 | 253,76 | 254,66 | 0,24% | - |
| 26.05.2025 | 249,18 | 256,44 | 249,18 | 254,05 | 2,55% | - |
| 23.05.2025 | 248,37 | 251,15 | 246,28 | 247,74 | -0,35% | - |
| 22.05.2025 | 246,49 | 248,80 | 246,28 | 248,62 | 1,02% | - |
| 21.05.2025 | 247,04 | 250,08 | 244,01 | 246,12 | -0,26% | - |
| 20.05.2025 | 247,25 | 253,13 | 245,40 | 246,77 | -0,44% | - |
| 19.05.2025 | 247,59 | 247,87 | 244,38 | 247,87 | -0,17% | - |
| 16.05.2025 | 251,99 | 252,12 | 244,83 | 248,29 | -1,42% | - |
| 15.05.2025 | 253,90 | 255,31 | 246,35 | 251,88 | -1,30% | - |
| 14.05.2025 | 255,91 | 259,27 | 254,43 | 255,21 | -0,26% | - |
| 13.05.2025 | 255,90 | 255,90 | 254,26 | 255,87 | 0,25% | - |
| 12.05.2025 | 254,61 | 256,07 | 252,90 | 255,23 | 0,29% | - |
| 09.05.2025 | 255,04 | 255,15 | 253,68 | 254,48 | 0,14% | - |
| 08.05.2025 | 254,80 | 254,81 | 253,24 | 254,13 | -0,22% | - |
| 07.05.2025 | 256,24 | 256,42 | 254,17 | 254,70 | -0,77% | - |
| 06.05.2025 | 256,32 | 259,67 | 255,67 | 256,69 | 0,41% | - |
| 05.05.2025 | 255,06 | 257,53 | 252,95 | 255,64 | 0,39% | - |
| 02.05.2025 | 257,56 | 259,39 | 254,34 | 254,65 | -0,85% | - |
| 30.04.2025 | 254,92 | 258,84 | 254,52 | 256,83 | 0,94% | - |
| 29.04.2025 | 252,76 | 258,10 | 251,94 | 254,45 | 0,71% | - |
| 28.04.2025 | 255,41 | 255,71 | 251,82 | 252,64 | -0,96% | - |
| 25.04.2025 | 254,74 | 256,10 | 252,98 | 255,08 | 0,31% | - |
| 24.04.2025 | 254,99 | 255,75 | 253,06 | 254,29 | -0,27% | - |
| 23.04.2025 | 253,40 | 255,73 | 251,44 | 254,98 | 1,31% | - |
| 22.04.2025 | 250,54 | 253,15 | 247,08 | 251,69 | 0,59% | - |
| 17.04.2025 | 250,63 | 251,18 | 249,39 | 250,22 | 0,02% | - |
| 16.04.2025 | 252,54 | 253,72 | 246,64 | 250,16 | -0,71% | - |
| 15.04.2025 | 250,25 | 252,79 | 247,87 | 251,94 | 0,68% | - |
| 14.04.2025 | 250,58 | 253,95 | 248,21 | 250,24 | 0,54% | - |
| 11.04.2025 | 250,29 | 258,91 | 245,70 | 248,90 | -0,03% | - |
| 10.04.2025 | 244,29 | 254,47 | 244,29 | 248,97 | 3,25% | - |
| 09.04.2025 | 243,77 | 243,77 | 237,30 | 241,14 | -1,45% | - |
| 08.04.2025 | 238,00 | 246,62 | 237,75 | 244,69 | 2,62% | - |
| 07.04.2025 | 243,64 | 243,64 | 230,21 | 238,45 | -3,20% | - |
| 04.04.2025 | 252,21 | 252,21 | 245,53 | 246,32 | -1,73% | - |
| 03.04.2025 | 250,03 | 252,66 | 247,55 | 250,65 | -0,55% | - |
| 02.04.2025 | 254,89 | 256,30 | 251,20 | 252,04 | -1,15% | - |
| 01.04.2025 | 257,35 | 259,41 | 254,16 | 254,98 | -1,04% | - |
| 31.03.2025 | 255,87 | 258,32 | 255,87 | 257,67 | -1,65% | - |
| 28.03.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 2,32% | 4,00 |
| 27.03.2025 | 257,20 | 257,35 | 255,13 | 256,07 | -0,61% | - |
| 26.03.2025 | 259,93 | 260,39 | 257,14 | 257,63 | -0,48% | - |
| 25.03.2025 | 257,07 | 261,01 | 256,31 | 258,86 | 0,79% | - |
| 24.03.2025 | 257,86 | 258,89 | 256,41 | 256,82 | -0,36% | - |
| 21.03.2025 | 258,21 | 259,32 | 257,04 | 257,75 | -0,79% | - |
| 20.03.2025 | 254,30 | 262,23 | 254,30 | 259,80 | 2,69% | - |
| 19.03.2025 | 255,00 | 255,00 | 253,00 | 253,00 | -2,42% | 2.300,00 |
| 18.03.2025 | 260,12 | 260,80 | 258,19 | 259,26 | -0,32% | - |
| 17.03.2025 | 255,68 | 261,80 | 255,68 | 260,09 | 1,51% | - |
| 14.03.2025 | 253,69 | 257,90 | 253,69 | 256,23 | 0,95% | - |
| 13.03.2025 | 257,24 | 262,10 | 252,92 | 253,82 | -1,62% | - |
| 12.03.2025 | 257,00 | 258,00 | 257,00 | 258,00 | 1,98% | 2.300,00 |
| 11.03.2025 | 253,00 | 253,00 | 253,00 | 253,00 | -0,13% | 211,00 |
| 10.03.2025 | 252,62 | 255,05 | 251,73 | 253,32 | 0,17% | - |
| 07.03.2025 | 254,34 | 254,34 | 249,06 | 252,89 | -0,40% | - |
| 06.03.2025 | 252,13 | 256,62 | 251,52 | 253,92 | 0,89% | - |
| 05.03.2025 | 246,39 | 252,27 | 245,77 | 251,67 | 2,58% | - |
| 04.03.2025 | 252,80 | 255,40 | 244,04 | 245,35 | -2,96% | - |
| 03.03.2025 | 240,03 | 258,87 | 240,03 | 252,83 | 5,79% | - |
| 28.02.2025 | 241,21 | 243,17 | 237,97 | 238,98 | -0,90% | - |
| 27.02.2025 | 243,05 | 243,59 | 240,54 | 241,15 | -0,94% | - |
| 26.02.2025 | 246,46 | 246,49 | 242,49 | 243,44 | -1,21% | - |
| 25.02.2025 | 248,11 | 248,31 | 246,43 | 246,43 | -1,00% | - |
| 24.02.2025 | 248,25 | 248,93 | 246,53 | 248,93 | 0,89% | - |
| 21.02.2025 | 249,41 | 249,63 | 245,46 | 246,75 | -0,99% | - |
| 20.02.2025 | 249,70 | 249,97 | 247,75 | 249,21 | 0,08% | - |
| 19.02.2025 | 249,00 | 249,00 | 249,00 | 249,00 | 1,22% | 1.300,00 |
| 18.02.2025 | 246,00 | 246,00 | 246,00 | 246,00 | 2,50% | 500,00 |
| 17.02.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 1,55% | 500,00 |
| 14.02.2025 | 236,43 | 240,13 | 235,97 | 236,33 | -0,19% | - |
| 13.02.2025 | 238,93 | 240,54 | 236,77 | 236,77 | -0,10% | - |
| 12.02.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 0,00% | 488,00 |
| 11.02.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 0,42% | 318,00 |
| 10.02.2025 | 236,00 | 236,00 | 236,00 | 236,00 | 2,38% | 237,00 |
| 07.02.2025 | 230,07 | 232,20 | 229,08 | 230,52 | 0,19% | - |
| 06.02.2025 | 230,41 | 232,08 | 229,02 | 230,08 | 0,28% | - |
| 05.02.2025 | 227,60 | 231,41 | 227,59 | 229,44 | 0,92% | - |
| 04.02.2025 | 225,52 | 228,57 | 224,91 | 227,35 | 0,80% | - |
| 03.02.2025 | 226,69 | 226,69 | 225,03 | 225,55 | -0,37% | - |
| 31.01.2025 | 227,83 | 229,52 | 226,18 | 226,39 | -0,64% | - |
| 30.01.2025 | 226,37 | 229,61 | 224,37 | 227,85 | 0,59% | - |
| 29.01.2025 | 223,80 | 226,61 | 223,80 | 226,51 | 1,07% | - |
| 28.01.2025 | 222,45 | 224,33 | 222,44 | 224,12 | 0,77% | - |
| 27.01.2025 | 221,45 | 222,66 | 220,13 | 222,42 | 0,38% | - |
| 24.01.2025 | 222,15 | 222,15 | 220,43 | 221,57 | 0,25% | - |
| 23.01.2025 | 222,36 | 222,57 | 220,48 | 221,03 | -0,59% | - |
| 22.01.2025 | 221,00 | 222,86 | 219,11 | 222,35 | 0,55% | - |
| 21.01.2025 | 220,30 | 221,96 | 220,04 | 221,14 | 0,31% | - |
| 20.01.2025 | 221,95 | 223,21 | 220,03 | 220,46 | -0,53% | - |
| 17.01.2025 | 221,16 | 221,68 | 220,34 | 221,65 | 0,43% | - |
| 16.01.2025 | 221,67 | 221,93 | 220,29 | 220,69 | -0,45% | - |
| 15.01.2025 | 222,90 | 223,12 | 221,45 | 221,69 | -0,56% | - |