25,300€
0,40%
Echtzeit-Aktienkurs OLAV THON A/S NK 1
Bid:
Ask:
Aktienkurse zur OLAV THON A/S NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,40 | 25,65 | 25,10 | 25,30 | 0,40% | - |
| 03.07.2025 | 24,80 | 25,35 | 24,80 | 25,20 | 2,02% | - |
| 02.07.2025 | 24,65 | 24,90 | 24,45 | 24,70 | 0,61% | - |
| 01.07.2025 | 24,50 | 24,85 | 24,45 | 24,55 | 0,20% | - |
| 30.06.2025 | 24,80 | 25,00 | 24,25 | 24,50 | -1,21% | - |
| 27.06.2025 | 24,95 | 25,15 | 24,65 | 24,80 | -0,40% | - |
| 26.06.2025 | 24,70 | 24,95 | 24,60 | 24,90 | 1,01% | - |
| 25.06.2025 | 24,45 | 25,05 | 24,45 | 24,65 | 0,82% | - |
| 24.06.2025 | 24,80 | 24,85 | 24,35 | 24,45 | -0,41% | - |
| 23.06.2025 | 24,55 | 24,75 | 24,35 | 24,55 | -0,41% | - |
| 20.06.2025 | 24,30 | 24,75 | 24,15 | 24,65 | 1,86% | - |
| 19.06.2025 | 24,15 | 24,75 | 23,70 | 24,20 | -0,21% | - |
| 18.06.2025 | 24,20 | 24,35 | 23,80 | 24,25 | 0,41% | - |
| 17.06.2025 | 24,30 | 24,55 | 24,15 | 24,15 | -1,02% | - |
| 16.06.2025 | 24,20 | 24,50 | 24,00 | 24,40 | 0,83% | - |
| 13.06.2025 | 23,85 | 24,45 | 23,75 | 24,20 | 0,62% | - |
| 12.06.2025 | 24,05 | 24,15 | 23,65 | 24,05 | 0,00% | - |
| 11.06.2025 | 24,05 | 24,45 | 23,95 | 24,05 | 0,00% | - |
| 10.06.2025 | 24,05 | 24,15 | 23,55 | 24,05 | 0,21% | - |
| 09.06.2025 | 24,05 | 24,10 | 23,95 | 24,00 | -0,21% | - |
| 06.06.2025 | 23,95 | 24,05 | 23,75 | 24,05 | 0,63% | - |
| 05.06.2025 | 24,15 | 24,15 | 23,65 | 23,90 | -1,04% | - |
| 04.06.2025 | 23,40 | 24,25 | 23,15 | 24,15 | 3,43% | - |
| 03.06.2025 | 24,95 | 25,00 | 23,25 | 23,35 | -6,41% | - |
| 02.06.2025 | 22,85 | 25,35 | 22,65 | 24,95 | 8,71% | - |
| 30.05.2025 | 22,20 | 23,20 | 21,85 | 22,95 | 3,38% | - |
| 29.05.2025 | 22,35 | 22,45 | 21,40 | 22,20 | -0,22% | - |
| 28.05.2025 | 22,15 | 22,60 | 22,05 | 22,25 | 0,45% | - |
| 27.05.2025 | 22,10 | 22,25 | 22,05 | 22,15 | 0,23% | - |
| 26.05.2025 | 21,80 | 22,45 | 21,70 | 22,10 | 2,31% | - |
| 23.05.2025 | 21,60 | 21,95 | 21,35 | 21,60 | 0,00% | - |
| 22.05.2025 | 21,40 | 21,70 | 21,30 | 21,60 | 0,93% | - |
| 21.05.2025 | 21,20 | 21,75 | 21,20 | 21,40 | 0,47% | - |
| 20.05.2025 | 21,30 | 21,85 | 21,15 | 21,30 | -0,47% | - |
| 19.05.2025 | 21,35 | 21,45 | 20,95 | 21,40 | -0,23% | - |
| 16.05.2025 | 21,60 | 21,65 | 21,05 | 21,45 | -0,69% | - |
| 15.05.2025 | 22,00 | 22,00 | 21,15 | 21,60 | -1,82% | - |
| 14.05.2025 | 22,10 | 22,45 | 21,90 | 22,00 | -0,45% | - |
| 13.05.2025 | 22,10 | 22,15 | 21,95 | 22,10 | 0,00% | - |
| 12.05.2025 | 21,90 | 22,10 | 21,75 | 22,10 | 1,38% | - |
| 09.05.2025 | 21,70 | 21,85 | 21,65 | 21,80 | 0,46% | - |
| 08.05.2025 | 21,70 | 21,80 | 21,55 | 21,70 | 0,00% | - |
| 07.05.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -1,36% | - |
| 06.05.2025 | 21,75 | 22,15 | 21,65 | 22,00 | 0,92% | - |
| 05.05.2025 | 21,65 | 21,95 | 21,45 | 21,80 | 0,46% | - |
| 02.05.2025 | 21,90 | 22,15 | 21,60 | 21,70 | -0,46% | - |
| 30.04.2025 | 21,55 | 22,05 | 21,55 | 21,80 | 0,93% | - |
| 29.04.2025 | 21,40 | 21,95 | 21,30 | 21,60 | 0,93% | - |
| 28.04.2025 | 21,45 | 21,60 | 21,25 | 21,40 | -0,47% | - |
| 25.04.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 24.04.2025 | 21,30 | 21,55 | 21,25 | 21,50 | 0,94% | - |
| 23.04.2025 | 21,40 | 21,55 | 21,20 | 21,30 | 0,24% | - |
| 22.04.2025 | 20,90 | 21,40 | 20,65 | 21,25 | 1,19% | - |
| 17.04.2025 | 20,85 | 21,10 | 20,80 | 21,00 | 1,20% | - |
| 16.04.2025 | 20,80 | 21,05 | 20,35 | 20,75 | -1,19% | - |
| 15.04.2025 | 20,85 | 21,10 | 20,60 | 21,00 | 0,48% | - |
| 14.04.2025 | 20,70 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 11.04.2025 | 20,70 | 21,45 | 20,20 | 20,70 | 0,24% | - |
| 10.04.2025 | 20,85 | 21,55 | 20,45 | 20,65 | -1,43% | - |
| 09.04.2025 | 20,28 | 21,05 | 19,53 | 20,95 | 3,20% | - |
| 08.04.2025 | 20,00 | 20,70 | 19,93 | 20,30 | 2,01% | - |
| 07.04.2025 | 20,65 | 20,65 | 19,05 | 19,90 | -5,01% | - |
| 04.04.2025 | 22,05 | 22,05 | 20,75 | 20,95 | -4,99% | - |
| 03.04.2025 | 22,00 | 22,30 | 21,80 | 22,05 | -1,12% | - |
| 02.04.2025 | 22,60 | 22,80 | 22,25 | 22,30 | -1,33% | - |
| 01.04.2025 | 22,65 | 22,95 | 22,45 | 22,60 | -0,22% | - |
| 31.03.2025 | 22,70 | 22,75 | 22,40 | 22,65 | -0,22% | - |
| 28.03.2025 | 22,50 | 23,05 | 22,35 | 22,70 | 0,44% | - |
| 27.03.2025 | 22,70 | 22,70 | 22,45 | 22,60 | -0,44% | - |
| 26.03.2025 | 22,90 | 23,00 | 22,60 | 22,70 | -0,44% | - |
| 25.03.2025 | 22,60 | 23,10 | 22,55 | 22,80 | 0,88% | - |
| 24.03.2025 | 22,60 | 22,75 | 22,55 | 22,60 | 0,00% | - |
| 21.03.2025 | 22,70 | 22,75 | 22,55 | 22,60 | 0,00% | - |
| 20.03.2025 | 22,10 | 22,95 | 22,05 | 22,60 | 2,49% | - |
| 19.03.2025 | 22,50 | 22,50 | 21,90 | 22,05 | -2,00% | - |
| 18.03.2025 | 22,60 | 22,65 | 22,35 | 22,50 | -0,44% | - |
| 17.03.2025 | 22,10 | 22,75 | 22,10 | 22,60 | 2,26% | - |
| 14.03.2025 | 21,90 | 22,25 | 21,80 | 22,10 | 0,91% | - |
| 13.03.2025 | 22,20 | 22,75 | 21,80 | 21,90 | -1,35% | - |
| 12.03.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 11.03.2025 | 21,80 | 21,90 | 21,10 | 21,80 | 0,46% | - |
| 10.03.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 07.03.2025 | 21,60 | 21,60 | 21,15 | 21,50 | -0,46% | - |
| 06.03.2025 | 21,40 | 22,00 | 21,40 | 21,60 | 0,93% | - |
| 05.03.2025 | 20,85 | 21,45 | 20,70 | 21,40 | 2,88% | - |
| 04.03.2025 | 21,50 | 21,75 | 20,60 | 20,80 | -3,26% | - |
| 03.03.2025 | 20,40 | 22,15 | 20,40 | 21,50 | 4,88% | - |
| 28.02.2025 | 20,60 | 20,75 | 20,28 | 20,50 | -0,49% | - |
| 27.02.2025 | 20,80 | 20,85 | 20,55 | 20,60 | -0,96% | - |
| 26.02.2025 | 21,10 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 25.02.2025 | 21,30 | 21,35 | 21,10 | 21,10 | -0,94% | - |
| 24.02.2025 | 21,20 | 21,40 | 21,15 | 21,30 | 0,47% | - |
| 21.02.2025 | 21,40 | 21,45 | 21,10 | 21,20 | -0,93% | - |
| 20.02.2025 | 21,50 | 21,60 | 21,35 | 21,40 | -0,47% | - |
| 19.02.2025 | 21,30 | 21,50 | 21,05 | 21,50 | 1,42% | - |
| 18.02.2025 | 20,90 | 21,35 | 20,85 | 21,20 | 1,44% | - |
| 17.02.2025 | 20,28 | 20,95 | 20,23 | 20,90 | 3,21% | - |
| 14.02.2025 | 20,28 | 20,65 | 20,23 | 20,25 | -0,12% | - |
| 13.02.2025 | 20,40 | 20,60 | 20,18 | 20,28 | -0,61% | - |
| 12.02.2025 | 20,40 | 20,50 | 20,18 | 20,40 | 0,00% | - |