223,666NOK
1,15%
Echtzeit-Aktienkurs Olav Thon Eiendomsselskap ASA
Bid:
Ask:
Aktienkurse zur Olav Thon Eiendomsselskap ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 221,18 | 222,93 | 220,93 | 222,70 | 0,71% | - |
| 30.04.2024 | 220,65 | 221,63 | 220,50 | 221,13 | 0,52% | - |
| 29.04.2024 | 222,59 | 222,59 | 218,00 | 219,98 | 0,08% | - |
| 26.04.2024 | 220,24 | 220,24 | 218,72 | 219,81 | 0,23% | - |
| 25.04.2024 | 220,17 | 220,54 | 218,84 | 219,31 | -0,58% | - |
| 24.04.2024 | 220,95 | 221,07 | 220,58 | 220,58 | -0,04% | - |
| 23.04.2024 | 222,06 | 222,06 | 220,58 | 220,66 | -0,52% | - |
| 22.04.2024 | 220,25 | 221,93 | 220,25 | 221,82 | 0,12% | - |
| 19.04.2024 | 220,56 | 221,55 | 220,32 | 221,55 | 0,16% | - |
| 18.04.2024 | 219,63 | 221,53 | 219,20 | 221,20 | 0,84% | - |
| 17.04.2024 | 217,43 | 219,66 | 214,74 | 219,36 | 0,38% | - |
| 16.04.2024 | 218,83 | 218,85 | 218,51 | 218,54 | -0,52% | - |
| 15.04.2024 | 221,80 | 221,80 | 219,32 | 219,69 | -0,70% | - |
| 12.04.2024 | 219,49 | 221,24 | 218,69 | 221,24 | 0,76% | - |
| 11.04.2024 | 223,51 | 224,36 | 219,10 | 219,56 | -1,69% | - |
| 10.04.2024 | 226,82 | 226,82 | 222,97 | 223,35 | -1,39% | - |
| 09.04.2024 | 223,63 | 226,50 | 221,71 | 226,50 | 0,33% | - |
| 08.04.2024 | 223,98 | 227,40 | 223,98 | 225,75 | 0,41% | - |
| 05.04.2024 | 226,00 | 228,58 | 224,68 | 224,82 | -0,71% | - |
| 04.04.2024 | 227,01 | 227,75 | 226,35 | 226,42 | -0,08% | - |
| 03.04.2024 | 222,39 | 229,38 | 221,82 | 226,60 | 2,29% | - |
| 02.04.2024 | 221,57 | 223,13 | 221,51 | 221,53 | 0,26% | - |
| 28.03.2024 | 221,05 | 221,25 | 220,95 | 220,95 | -0,15% | - |
| 27.03.2024 | 221,60 | 221,63 | 220,60 | 221,28 | -0,47% | - |
| 26.03.2024 | 216,78 | 223,38 | 216,78 | 222,33 | 2,83% | - |
| 25.03.2024 | 216,55 | 217,55 | 215,49 | 216,22 | -0,12% | - |
| 22.03.2024 | 213,41 | 216,90 | 213,41 | 216,47 | 1,60% | - |
| 21.03.2024 | 213,46 | 215,11 | 212,72 | 213,06 | 0,41% | - |
| 20.03.2024 | 211,14 | 216,23 | 210,39 | 212,19 | 0,67% | - |
| 19.03.2024 | 210,08 | 210,79 | 209,80 | 210,79 | 0,07% | - |
| 18.03.2024 | 209,49 | 210,80 | 209,12 | 210,63 | 0,17% | - |
| 15.03.2024 | 209,23 | 211,21 | 209,01 | 210,27 | 0,34% | - |
| 14.03.2024 | 207,66 | 209,57 | 207,31 | 209,57 | 1,02% | - |
| 13.03.2024 | 206,75 | 207,53 | 206,70 | 207,45 | 0,14% | - |
| 12.03.2024 | 206,56 | 207,70 | 205,60 | 207,16 | 0,31% | - |
| 11.03.2024 | 202,36 | 206,67 | 202,36 | 206,51 | 1,53% | - |
| 08.03.2024 | 202,99 | 204,43 | 202,68 | 203,40 | 0,17% | - |
| 07.03.2024 | 203,61 | 203,83 | 202,27 | 203,05 | -0,46% | - |
| 06.03.2024 | 201,24 | 204,00 | 201,23 | 204,00 | 0,94% | - |
| 05.03.2024 | 204,36 | 204,56 | 202,10 | 202,10 | -1,29% | - |
| 04.03.2024 | 204,21 | 204,79 | 202,96 | 204,75 | 0,18% | - |
| 01.03.2024 | 202,80 | 204,58 | 202,00 | 204,38 | 1,01% | - |
| 29.02.2024 | 202,32 | 203,31 | 201,60 | 202,33 | 0,37% | - |
| 28.02.2024 | 202,34 | 202,40 | 201,54 | 201,59 | -0,48% | - |
| 27.02.2024 | 202,77 | 202,83 | 202,07 | 202,57 | -0,27% | - |
| 26.02.2024 | 202,44 | 203,73 | 202,44 | 203,12 | 0,23% | - |
| 23.02.2024 | 203,52 | 203,97 | 202,65 | 202,65 | -0,23% | - |
| 22.02.2024 | 202,85 | 203,12 | 202,09 | 203,12 | 0,21% | - |
| 21.02.2024 | 202,13 | 202,70 | 202,13 | 202,70 | 0,02% | - |
| 20.02.2024 | 201,78 | 202,66 | 201,78 | 202,66 | 0,59% | - |
| 19.02.2024 | 200,36 | 201,48 | 200,36 | 201,48 | 0,41% | - |
| 16.02.2024 | 199,14 | 200,94 | 198,88 | 200,66 | 1,03% | - |
| 15.02.2024 | 199,28 | 199,59 | 198,61 | 198,61 | -0,20% | - |
| 14.02.2024 | 199,26 | 199,26 | 198,20 | 199,01 | -0,22% | - |
| 13.02.2024 | 200,10 | 200,39 | 198,64 | 199,45 | -0,40% | - |
| 12.02.2024 | 200,64 | 200,64 | 198,75 | 200,25 | 0,00% | - |
| 09.02.2024 | 199,22 | 200,71 | 198,79 | 200,24 | 0,36% | - |
| 08.02.2024 | 199,56 | 199,65 | 198,23 | 199,54 | 0,06% | - |
| 07.02.2024 | 198,84 | 199,65 | 198,84 | 199,42 | 0,43% | - |
| 06.02.2024 | 199,98 | 200,29 | 198,54 | 198,57 | -0,78% | - |
| 05.02.2024 | 199,65 | 200,37 | 199,65 | 200,13 | 0,13% | - |
| 02.02.2024 | 198,63 | 200,34 | 198,54 | 199,86 | 0,78% | - |
| 01.02.2024 | 197,99 | 198,40 | 197,28 | 198,31 | -0,05% | - |
| 31.01.2024 | 199,54 | 200,59 | 198,32 | 198,41 | -0,59% | - |
| 30.01.2024 | 199,74 | 200,16 | 199,38 | 199,59 | -0,09% | - |
| 29.01.2024 | 200,19 | 200,29 | 199,51 | 199,78 | -0,42% | - |
| 26.01.2024 | 200,43 | 200,69 | 199,96 | 200,63 | 0,08% | - |
| 25.01.2024 | 199,24 | 200,46 | 198,86 | 200,46 | 0,51% | - |
| 24.01.2024 | 199,69 | 199,86 | 199,25 | 199,45 | 0,03% | - |
| 23.01.2024 | 198,80 | 200,31 | 198,80 | 199,38 | 0,47% | - |
| 22.01.2024 | 201,21 | 201,21 | 198,22 | 198,45 | -1,27% | - |
| 19.01.2024 | 200,47 | 201,01 | 198,53 | 201,01 | 0,24% | - |
| 18.01.2024 | 200,84 | 200,90 | 198,74 | 200,52 | -0,01% | - |
| 17.01.2024 | 202,65 | 202,65 | 199,69 | 200,55 | -1,39% | - |
| 16.01.2024 | 205,86 | 205,86 | 202,35 | 203,37 | -1,46% | - |
| 15.01.2024 | 204,65 | 206,59 | 204,59 | 206,38 | 0,90% | - |
| 12.01.2024 | 202,75 | 204,68 | 202,02 | 204,54 | 1,10% | - |
| 11.01.2024 | 205,33 | 205,34 | 202,20 | 202,32 | -1,04% | - |
| 10.01.2024 | 202,37 | 204,82 | 202,37 | 204,46 | 1,09% | - |
| 09.01.2024 | 200,47 | 204,02 | 200,47 | 202,26 | 1,34% | - |
| 08.01.2024 | 195,47 | 203,83 | 195,47 | 199,59 | 2,68% | - |
| 05.01.2024 | 193,09 | 195,05 | 193,09 | 194,38 | 0,72% | - |
| 04.01.2024 | 188,61 | 193,90 | 188,57 | 192,98 | 2,48% | - |
| 03.01.2024 | 183,92 | 188,98 | 183,92 | 188,30 | 2,38% | - |
| 02.01.2024 | 184,47 | 188,14 | 183,84 | 183,93 | -1,07% | - |
| 29.12.2023 | 179,21 | 186,59 | 179,12 | 185,93 | 3,74% | - |
| 28.12.2023 | 178,98 | 179,44 | 178,71 | 179,23 | 0,33% | - |
| 27.12.2023 | 178,68 | 178,84 | 178,00 | 178,64 | -0,02% | - |
| 22.12.2023 | 177,98 | 178,73 | 177,55 | 178,68 | 0,41% | - |
| 21.12.2023 | 176,29 | 177,95 | 175,70 | 177,95 | 0,85% | - |
| 20.12.2023 | 175,23 | 178,02 | 174,98 | 176,45 | 0,85% | - |
| 19.12.2023 | 176,17 | 178,35 | 174,33 | 174,97 | -1,49% | - |
| 18.12.2023 | 176,74 | 178,37 | 176,74 | 177,61 | 0,39% | - |
| 15.12.2023 | 177,06 | 177,90 | 175,36 | 176,91 | -0,17% | - |
| 14.12.2023 | 173,21 | 178,22 | 173,21 | 177,22 | 2,71% | - |
| 13.12.2023 | 172,85 | 172,86 | 172,09 | 172,54 | -0,23% | - |
| 12.12.2023 | 171,38 | 173,02 | 171,38 | 172,95 | 1,10% | - |
| 11.12.2023 | 169,75 | 172,83 | 169,25 | 171,07 | 0,82% | - |
| 08.12.2023 | 171,39 | 173,93 | 168,90 | 169,67 | -1,22% | - |
| 07.12.2023 | 168,56 | 173,64 | 166,69 | 171,76 | 1,28% | - |