28,100€
-0,35%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,25 | 28,25 | 27,95 | 28,05 | -0,53% | - |
| 11.12.2025 | 28,00 | 28,25 | 28,00 | 28,20 | 0,18% | - |
| 10.12.2025 | 28,25 | 28,30 | 28,15 | 28,15 | 0,00% | - |
| 09.12.2025 | 28,35 | 28,35 | 28,15 | 28,15 | -0,71% | - |
| 08.12.2025 | 28,30 | 28,35 | 28,15 | 28,35 | 0,35% | - |
| 05.12.2025 | 28,40 | 28,40 | 28,25 | 28,25 | -0,35% | - |
| 04.12.2025 | 28,55 | 28,55 | 28,25 | 28,35 | -0,18% | - |
| 03.12.2025 | 28,35 | 28,45 | 28,30 | 28,40 | 0,18% | - |
| 02.12.2025 | 28,40 | 28,40 | 28,30 | 28,35 | 0,35% | - |
| 01.12.2025 | 28,10 | 28,40 | 28,10 | 28,25 | -0,18% | - |
| 28.11.2025 | 28,25 | 28,40 | 28,10 | 28,30 | 0,71% | - |
| 27.11.2025 | 28,15 | 28,20 | 28,10 | 28,10 | 0,00% | - |
| 26.11.2025 | 28,10 | 28,15 | 28,00 | 28,10 | 0,36% | - |
| 25.11.2025 | 28,15 | 28,30 | 27,95 | 28,00 | -0,88% | - |
| 24.11.2025 | 28,10 | 28,25 | 28,05 | 28,25 | 0,53% | - |
| 21.11.2025 | 28,20 | 28,25 | 28,10 | 28,10 | -0,53% | - |
| 20.11.2025 | 28,40 | 28,40 | 28,25 | 28,25 | -0,18% | - |
| 19.11.2025 | 28,30 | 28,45 | 28,20 | 28,30 | 0,18% | - |
| 18.11.2025 | 27,95 | 28,35 | 27,85 | 28,25 | 0,00% | - |
| 17.11.2025 | 28,25 | 28,50 | 28,20 | 28,25 | 0,00% | - |
| 14.11.2025 | 28,65 | 28,65 | 28,25 | 28,25 | -1,05% | - |
| 13.11.2025 | 28,50 | 28,60 | 28,40 | 28,55 | 0,53% | 105,00 |
| 12.11.2025 | 23,05 | 28,60 | 23,05 | 28,40 | 22,68% | - |
| 11.11.2025 | 23,05 | 23,40 | 23,00 | 23,15 | 0,22% | - |
| 10.11.2025 | 22,85 | 23,35 | 22,60 | 23,10 | 1,54% | - |
| 07.11.2025 | 22,75 | 22,85 | 22,75 | 22,75 | 0,00% | - |
| 06.11.2025 | 22,75 | 23,05 | 22,40 | 22,75 | 0,89% | - |
| 05.11.2025 | 22,45 | 22,80 | 22,20 | 22,55 | 0,67% | - |
| 04.11.2025 | 22,60 | 22,75 | 22,25 | 22,40 | -1,75% | - |
| 03.11.2025 | 22,60 | 23,00 | 22,50 | 22,80 | 1,33% | - |
| 31.10.2025 | 22,60 | 22,70 | 22,35 | 22,50 | -0,22% | - |
| 30.10.2025 | 23,00 | 23,05 | 22,45 | 22,55 | -2,38% | - |
| 29.10.2025 | 22,75 | 23,15 | 22,70 | 23,10 | 1,54% | - |
| 28.10.2025 | 22,95 | 22,95 | 22,50 | 22,75 | -0,87% | - |
| 27.10.2025 | 23,15 | 23,20 | 22,65 | 22,95 | 0,00% | - |
| 24.10.2025 | 23,05 | 23,20 | 22,80 | 22,95 | -0,43% | - |
| 23.10.2025 | 23,05 | 23,35 | 22,95 | 23,05 | -1,07% | - |
| 22.10.2025 | 23,25 | 23,40 | 23,05 | 23,30 | 0,43% | - |
| 21.10.2025 | 23,00 | 23,30 | 23,00 | 23,20 | 0,87% | - |
| 20.10.2025 | 23,05 | 23,25 | 22,85 | 23,00 | 0,66% | - |
| 17.10.2025 | 22,85 | 22,95 | 22,45 | 22,85 | -0,65% | - |
| 16.10.2025 | 22,65 | 23,15 | 22,60 | 23,00 | 0,22% | - |
| 15.10.2025 | 22,60 | 23,05 | 22,60 | 22,95 | 1,32% | - |
| 14.10.2025 | 22,70 | 22,95 | 22,50 | 22,65 | -3,00% | - |
| 13.10.2025 | 23,40 | 23,40 | 23,10 | 23,35 | -0,43% | - |
| 10.10.2025 | 23,45 | 23,45 | 23,20 | 23,45 | -0,21% | - |
| 09.10.2025 | 23,45 | 23,55 | 23,30 | 23,50 | 0,64% | - |
| 08.10.2025 | 23,35 | 23,45 | 23,30 | 23,35 | -0,85% | - |
| 07.10.2025 | 23,30 | 23,60 | 23,30 | 23,55 | 0,64% | - |
| 06.10.2025 | 23,25 | 23,65 | 23,15 | 23,40 | 0,65% | - |
| 03.10.2025 | 23,15 | 23,35 | 23,15 | 23,25 | -0,43% | - |
| 02.10.2025 | 23,55 | 23,60 | 23,25 | 23,35 | 0,43% | - |
| 01.10.2025 | 23,10 | 23,40 | 23,00 | 23,25 | -0,43% | - |
| 30.09.2025 | 23,30 | 23,45 | 23,25 | 23,35 | 0,00% | - |
| 29.09.2025 | 23,40 | 23,70 | 23,15 | 23,35 | -0,64% | - |
| 26.09.2025 | 23,35 | 23,60 | 23,15 | 23,50 | 0,43% | - |
| 25.09.2025 | 22,80 | 23,50 | 22,80 | 23,40 | 2,18% | - |
| 24.09.2025 | 23,05 | 23,10 | 22,60 | 22,90 | 0,66% | - |
| 23.09.2025 | 22,75 | 22,75 | 22,55 | 22,75 | -0,44% | - |
| 22.09.2025 | 23,15 | 23,25 | 22,70 | 22,85 | -1,30% | - |
| 19.09.2025 | 23,45 | 23,45 | 23,05 | 23,15 | -0,86% | - |
| 18.09.2025 | 23,55 | 23,70 | 23,35 | 23,35 | -0,43% | - |
| 17.09.2025 | 23,55 | 23,85 | 23,05 | 23,45 | -1,05% | - |
| 16.09.2025 | 23,95 | 24,00 | 23,45 | 23,70 | -1,04% | - |
| 15.09.2025 | 23,85 | 24,10 | 23,75 | 23,95 | 0,21% | - |
| 12.09.2025 | 23,85 | 24,00 | 23,70 | 23,90 | -0,21% | - |
| 11.09.2025 | 24,00 | 24,20 | 23,80 | 23,95 | -0,42% | - |
| 10.09.2025 | 23,85 | 24,65 | 23,85 | 24,05 | 0,84% | - |
| 09.09.2025 | 23,75 | 23,95 | 23,55 | 23,85 | 0,42% | - |
| 08.09.2025 | 23,55 | 23,90 | 23,55 | 23,75 | 0,85% | - |
| 05.09.2025 | 23,45 | 23,65 | 23,45 | 23,55 | 0,43% | - |
| 04.09.2025 | 23,40 | 23,75 | 23,35 | 23,45 | 0,21% | - |
| 03.09.2025 | 24,55 | 24,55 | 23,35 | 23,40 | -4,29% | - |
| 02.09.2025 | 24,55 | 24,75 | 24,25 | 24,45 | -0,41% | - |
| 01.09.2025 | 24,30 | 24,65 | 24,30 | 24,55 | 0,61% | - |
| 29.08.2025 | 24,55 | 24,80 | 24,30 | 24,40 | -0,61% | - |
| 28.08.2025 | 24,60 | 24,90 | 24,35 | 24,55 | -0,61% | - |
| 27.08.2025 | 24,80 | 24,90 | 24,40 | 24,70 | -0,40% | - |
| 26.08.2025 | 24,65 | 24,90 | 24,35 | 24,80 | 0,20% | - |
| 25.08.2025 | 24,85 | 24,90 | 24,15 | 24,75 | 0,00% | - |
| 22.08.2025 | 24,30 | 24,75 | 23,80 | 24,75 | 1,85% | - |
| 21.08.2025 | 23,90 | 24,35 | 23,90 | 24,30 | 1,25% | - |
| 20.08.2025 | 24,15 | 24,30 | 23,85 | 24,00 | -1,03% | - |
| 19.08.2025 | 24,30 | 24,85 | 24,15 | 24,25 | -0,21% | - |
| 18.08.2025 | 24,75 | 24,80 | 24,20 | 24,30 | -1,82% | - |
| 15.08.2025 | 25,75 | 25,85 | 24,50 | 24,75 | -3,88% | - |
| 14.08.2025 | 26,35 | 26,40 | 25,25 | 25,75 | -2,28% | - |
| 13.08.2025 | 26,05 | 26,45 | 25,95 | 26,35 | 1,15% | - |
| 12.08.2025 | 25,40 | 26,20 | 25,40 | 26,05 | 2,56% | - |
| 11.08.2025 | 25,55 | 25,65 | 25,20 | 25,40 | -0,20% | - |
| 08.08.2025 | 25,65 | 25,70 | 25,40 | 25,45 | -0,78% | - |
| 07.08.2025 | 25,95 | 25,95 | 25,55 | 25,65 | -0,77% | - |
| 06.08.2025 | 25,70 | 25,95 | 25,65 | 25,85 | 0,98% | - |
| 05.08.2025 | 25,60 | 25,95 | 25,60 | 25,60 | 0,00% | - |
| 04.08.2025 | 24,85 | 25,85 | 24,85 | 25,60 | 3,02% | - |
| 01.08.2025 | 25,25 | 25,25 | 24,65 | 24,85 | -1,97% | - |
| 31.07.2025 | 25,30 | 25,50 | 25,05 | 25,35 | -0,20% | - |
| 30.07.2025 | 25,35 | 25,60 | 25,05 | 25,40 | 0,20% | - |
| 29.07.2025 | 25,00 | 25,45 | 24,90 | 25,35 | 1,60% | - |
| 28.07.2025 | 24,65 | 25,00 | 24,65 | 24,95 | 1,22% | - |