267,589NOK
0,76%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 267,00 | 269,84 | 266,10 | 268,24 | 1,01% | - |
| 14.10.2025 | 266,31 | 268,96 | 265,50 | 265,56 | -0,21% | - |
| 13.10.2025 | 273,07 | 274,17 | 263,43 | 266,12 | -2,91% | - |
| 10.10.2025 | 273,12 | 274,09 | 271,20 | 274,09 | 0,69% | - |
| 09.10.2025 | 272,06 | 273,75 | 271,67 | 272,20 | 0,13% | - |
| 08.10.2025 | 271,42 | 272,10 | 270,99 | 271,85 | 0,24% | - |
| 07.10.2025 | 271,00 | 274,15 | 270,91 | 271,19 | -0,09% | - |
| 06.10.2025 | 270,61 | 274,58 | 270,61 | 271,42 | 0,21% | - |
| 03.10.2025 | 271,48 | 272,70 | 270,79 | 270,86 | -0,11% | - |
| 02.10.2025 | 274,01 | 274,01 | 270,68 | 271,16 | -1,06% | - |
| 01.10.2025 | 271,34 | 274,65 | 270,96 | 274,06 | 1,21% | - |
| 30.09.2025 | 272,99 | 274,78 | 270,78 | 270,78 | -0,69% | - |
| 29.09.2025 | 273,91 | 276,34 | 272,01 | 272,66 | -0,88% | - |
| 26.09.2025 | 273,39 | 275,15 | 271,11 | 275,07 | 0,76% | - |
| 25.09.2025 | 266,35 | 273,79 | 266,35 | 272,98 | 2,50% | - |
| 24.09.2025 | 268,99 | 268,99 | 264,70 | 266,31 | -0,99% | - |
| 23.09.2025 | 266,62 | 269,96 | 263,60 | 268,97 | 0,78% | - |
| 22.09.2025 | 270,27 | 270,40 | 265,63 | 266,89 | -1,35% | - |
| 19.09.2025 | 272,28 | 273,07 | 270,00 | 270,53 | -0,61% | - |
| 18.09.2025 | 273,62 | 274,36 | 271,63 | 272,20 | -0,17% | - |
| 17.09.2025 | 273,09 | 275,44 | 269,40 | 272,66 | -0,26% | - |
| 16.09.2025 | 276,27 | 276,27 | 272,85 | 273,38 | -1,05% | - |
| 15.09.2025 | 276,06 | 278,01 | 274,84 | 276,29 | -0,03% | - |
| 12.09.2025 | 276,06 | 277,44 | 275,98 | 276,37 | 0,09% | - |
| 11.09.2025 | 279,54 | 281,00 | 274,65 | 276,12 | -1,12% | - |
| 10.09.2025 | 278,75 | 281,14 | 278,27 | 279,25 | 0,17% | - |
| 09.09.2025 | 278,40 | 279,73 | 275,98 | 278,77 | 0,00% | - |
| 08.09.2025 | 277,28 | 280,61 | 277,28 | 278,78 | 0,53% | - |
| 05.09.2025 | 275,89 | 277,64 | 275,55 | 277,30 | 0,84% | - |
| 04.09.2025 | 277,00 | 277,00 | 275,00 | 275,00 | -0,02% | 23,00 |
| 03.09.2025 | 286,28 | 286,28 | 273,30 | 275,04 | -3,45% | - |
| 02.09.2025 | 287,61 | 288,14 | 283,42 | 284,87 | -0,87% | - |
| 01.09.2025 | 287,00 | 288,87 | 286,37 | 287,36 | 0,44% | - |
| 29.08.2025 | 288,40 | 290,27 | 286,04 | 286,11 | -0,80% | - |
| 28.08.2025 | 289,78 | 292,15 | 286,45 | 288,42 | -0,34% | - |
| 27.08.2025 | 291,90 | 291,90 | 287,93 | 289,41 | -1,30% | - |
| 26.08.2025 | 289,61 | 293,23 | 288,14 | 293,23 | 0,97% | - |
| 25.08.2025 | 292,88 | 292,88 | 285,99 | 290,42 | -0,81% | - |
| 22.08.2025 | 287,42 | 292,84 | 281,97 | 292,79 | 2,05% | - |
| 21.08.2025 | 285,26 | 288,43 | 284,58 | 286,90 | 0,41% | - |
| 20.08.2025 | 289,47 | 289,67 | 285,04 | 285,73 | -1,21% | - |
| 19.08.2025 | 288,84 | 295,41 | 288,84 | 289,22 | 0,34% | - |
| 18.08.2025 | 294,42 | 295,25 | 288,09 | 288,25 | -2,29% | - |
| 15.08.2025 | 305,95 | 305,95 | 292,45 | 294,99 | -3,40% | - |
| 14.08.2025 | 314,20 | 314,20 | 301,10 | 305,38 | -2,90% | - |
| 13.08.2025 | 310,71 | 315,55 | 309,94 | 314,51 | 1,44% | - |
| 12.08.2025 | 302,74 | 311,09 | 302,07 | 310,06 | 1,99% | - |
| 11.08.2025 | 304,00 | 304,00 | 304,00 | 304,00 | 0,66% | 35,00 |
| 08.08.2025 | 304,00 | 304,00 | 302,00 | 302,00 | -1,24% | 962,00 |
| 07.08.2025 | 307,19 | 308,62 | 304,06 | 305,80 | -0,31% | - |
| 06.08.2025 | 305,00 | 306,92 | 304,38 | 306,76 | 0,84% | - |
| 05.08.2025 | 305,51 | 307,30 | 304,11 | 304,21 | -0,03% | - |
| 04.08.2025 | 295,22 | 306,52 | 294,63 | 304,31 | 3,26% | - |
| 01.08.2025 | 297,18 | 297,23 | 292,07 | 294,71 | -1,35% | - |
| 31.07.2025 | 298,67 | 299,18 | 296,03 | 298,73 | 0,19% | - |
| 30.07.2025 | 297,50 | 300,25 | 295,34 | 298,17 | -0,19% | - |
| 29.07.2025 | 296,29 | 299,82 | 293,94 | 298,74 | 1,29% | - |
| 28.07.2025 | 294,93 | 296,79 | 293,99 | 294,94 | 0,30% | - |
| 25.07.2025 | 296,61 | 302,78 | 293,41 | 294,06 | -0,84% | - |
| 24.07.2025 | 295,47 | 297,32 | 293,85 | 296,54 | 0,90% | - |
| 23.07.2025 | 295,13 | 296,69 | 293,13 | 293,88 | -0,08% | - |
| 22.07.2025 | 293,68 | 295,10 | 290,85 | 294,12 | -0,30% | - |
| 21.07.2025 | 296,88 | 299,19 | 294,16 | 295,02 | -0,58% | - |
| 18.07.2025 | 293,40 | 297,23 | 293,40 | 296,73 | 1,62% | - |
| 17.07.2025 | 292,00 | 292,00 | 292,00 | 292,00 | 0,64% | 10,00 |
| 16.07.2025 | 292,14 | 292,41 | 289,87 | 290,14 | -0,54% | - |
| 15.07.2025 | 293,10 | 293,12 | 291,29 | 291,71 | 0,25% | - |
| 14.07.2025 | 291,00 | 291,00 | 291,00 | 291,00 | -0,90% | 1,00 |
| 11.07.2025 | 295,74 | 296,70 | 293,15 | 293,64 | -0,85% | - |
| 10.07.2025 | 298,13 | 298,33 | 295,05 | 296,15 | -2,26% | - |
| 09.07.2025 | 303,00 | 303,00 | 303,00 | 303,00 | 1,86% | 3,00 |
| 08.07.2025 | 296,75 | 298,01 | 295,37 | 297,47 | 0,50% | - |
| 07.07.2025 | 296,00 | 296,00 | 296,00 | 296,00 | -1,57% | 752,00 |
| 04.07.2025 | 299,02 | 303,60 | 299,02 | 300,72 | 0,36% | - |
| 03.07.2025 | 294,90 | 300,45 | 294,90 | 299,64 | 1,81% | - |
| 02.07.2025 | 292,49 | 294,88 | 290,87 | 294,31 | 0,96% | - |
| 01.07.2025 | 291,38 | 294,12 | 291,20 | 291,51 | 0,01% | - |
| 30.06.2025 | 292,45 | 292,95 | 287,00 | 291,47 | -0,59% | - |
| 27.06.2025 | 294,41 | 296,09 | 291,28 | 293,19 | 0,05% | - |
| 26.06.2025 | 291,28 | 293,81 | 291,28 | 293,03 | 0,71% | - |
| 25.06.2025 | 287,72 | 292,85 | 287,70 | 290,97 | 1,28% | - |
| 24.06.2025 | 288,40 | 288,83 | 285,73 | 287,30 | 0,41% | - |
| 23.06.2025 | 286,67 | 287,74 | 284,12 | 286,12 | -0,38% | - |
| 20.06.2025 | 280,49 | 287,51 | 280,18 | 287,22 | 2,89% | - |
| 19.06.2025 | 276,97 | 284,85 | 274,76 | 279,15 | 0,71% | - |
| 18.06.2025 | 276,79 | 278,29 | 272,55 | 277,20 | 0,14% | - |
| 17.06.2025 | 279,01 | 281,10 | 276,09 | 276,80 | -0,50% | - |
| 16.06.2025 | 276,77 | 278,62 | 274,92 | 278,20 | 0,63% | - |
| 13.06.2025 | 276,50 | 278,82 | 273,24 | 276,45 | 0,20% | - |
| 12.06.2025 | 277,65 | 277,92 | 274,50 | 275,90 | -2,51% | - |
| 11.06.2025 | 282,00 | 283,00 | 282,00 | 283,00 | 2,17% | 818,00 |
| 10.06.2025 | 273,00 | 277,00 | 272,00 | 277,00 | 0,28% | 144,00 |
| 09.06.2025 | 276,48 | 276,89 | 275,91 | 276,21 | -0,03% | - |
| 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% | - |