23,050€
0,88%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 24,95 | 25,40 | 24,65 | 24,65 | -1,20% | - |
| 24.07.2025 | 24,85 | 25,05 | 24,70 | 24,95 | 0,40% | - |
| 23.07.2025 | 24,95 | 25,15 | 24,75 | 24,85 | -0,40% | - |
| 22.07.2025 | 24,75 | 24,95 | 24,40 | 24,95 | 0,60% | - |
| 21.07.2025 | 25,00 | 25,30 | 24,70 | 24,80 | -0,80% | - |
| 18.07.2025 | 24,60 | 25,15 | 24,55 | 25,00 | 1,83% | - |
| 17.07.2025 | 24,40 | 24,75 | 24,40 | 24,55 | 0,20% | - |
| 16.07.2025 | 24,60 | 24,60 | 24,20 | 24,50 | -0,41% | - |
| 15.07.2025 | 24,75 | 24,90 | 24,50 | 24,60 | -0,61% | - |
| 14.07.2025 | 24,60 | 24,85 | 24,60 | 24,75 | 0,20% | - |
| 11.07.2025 | 25,10 | 25,20 | 24,70 | 24,70 | -1,98% | - |
| 10.07.2025 | 25,20 | 25,30 | 24,95 | 25,20 | 0,00% | - |
| 09.07.2025 | 25,10 | 25,60 | 24,95 | 25,20 | 0,40% | - |
| 08.07.2025 | 25,00 | 25,20 | 24,95 | 25,10 | 0,00% | - |
| 07.07.2025 | 25,20 | 25,85 | 24,90 | 25,10 | -0,79% | - |
| 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% | - |