25,300€
3,27%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 03.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 02.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 01.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 30.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | - |
| 26.06.2025 | 24,30 | 25,10 | 24,30 | 25,10 | 3,72% | 5,00 |
| 25.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 23.06.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,67% | - |
| 20.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 19.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 18.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 17.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 13.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 12.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 11.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 10.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 09.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 06.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 05.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 3,04% | - |
| 04.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -6,50% | - |
| 03.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 8,85% | - |
| 02.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,20% | - |
| 30.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 29.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 28.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 27.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 23.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 22.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 21.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 20.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 19.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 16.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | - |
| 15.05.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -4,13% | - |
| 14.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 13.05.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | 23,00 |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 08.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 07.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 06.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 05.05.2025 | 21,30 | 21,80 | 21,30 | 21,80 | 0,93% | 45,00 |
| 02.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 30.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 29.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 28.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 24.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 23.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,43% | - |
| 22.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 17.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 16.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 15.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 11.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -3,33% | - |
| 10.04.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 6,33% | 24,00 |
| 09.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 08.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
| 07.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -6,94% | - |
| 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 | -1,44% | - |
| 17.02.2025 | 19,95 | 20,90 | 19,95 | 20,90 | 4,76% | 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% | - |