22,050€
0,68%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 21,90 | 22,25 | 21,60 | 22,15 | 1,14% | - |
| 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% | - |
| 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 | -0,27% | - |
| 24.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 23.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 22.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 21.01.2025 | 18,40 | 19,00 | 18,40 | 19,00 | 2,43% | 10,00 |
| 20.01.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 17.01.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 16.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 14.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | - |
| 13.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 10.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,27% | - |
| 09.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,31% | - |
| 08.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 07.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 06.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 03.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,85% | - |
| 02.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,44% | - |
| 30.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | - |
| 27.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,54% | - |
| 23.12.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 1,08% | - |
| 20.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 19.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 18.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 17.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 16.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 13.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 12.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | - |
| 11.12.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 10.12.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 09.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,63% | - |
| 06.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 05.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | - |
| 04.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 02.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,09% | - |
| 29.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 28.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 27.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 26.11.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,07% | - |
| 25.11.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |
| 22.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 21.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,53% | - |
| 20.11.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 19.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 18.11.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 15.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 14.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 13.11.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 12.11.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,64% | - |
| 11.11.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,62% | - |
| 08.11.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,37% | - |
| 07.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 06.11.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,37% | - |
| 05.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | - |
| 04.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 01.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 31.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 30.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 29.10.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 28.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 23.10.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | - |
| 22.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | - |
| 21.10.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |