OBSHX Shipping_PR (OBSHP)

OBSHP
🏛️ Norwegen →
153.57
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 140.98 142.98 140.29 140.47 0.0M
2024-12-27 137.77 142.58 137.77 140.98 0.0M
2024-12-23 134.12 138.23 134.12 137.73 0.0M
2024-12-20 133.42 134.42 132.42 134.12 0.0M
2024-12-19 133.68 135.02 132.70 133.42 0.0M
2024-12-18 130.97 134.52 130.94 133.70 0.0M
2024-12-17 136.51 136.75 130.71 130.96 0.0M
2024-12-16 138.15 139.70 135.42 136.52 0.0M
2024-12-13 137.77 139.26 137.75 138.23 0.0M
2024-12-12 141.22 141.25 136.66 138.12 0.0M
2024-12-11 143.69 143.81 141.05 141.20 0.0M
2024-12-10 144.12 144.12 141.00 143.72 0.0M
2024-12-09 144.51 146.55 143.56 144.05 0.0M
2024-12-06 147.10 148.66 144.30 144.52 0.0M
2024-12-05 149.65 149.96 145.06 147.13 0.0M
2024-12-04 148.70 152.49 148.70 149.67 0.0M
2024-12-03 147.05 149.02 146.37 148.72 0.0M
2024-12-02 149.79 149.79 145.80 147.06 0.0M
2024-11-29 149.98 150.70 148.46 149.80 0.0M
2024-11-28 148.49 151.47 148.49 150.03 0.0M
2024-11-27 156.94 156.94 146.37 148.49 0.0M
2024-11-26 156.16 157.69 155.46 156.14 0.0M
2024-11-25 161.13 161.56 155.77 156.08 0.0M
2024-11-22 160.44 161.40 159.21 161.08 0.0M
2024-11-21 165.79 165.79 159.47 160.45 0.0M
2024-11-20 162.69 166.58 162.69 165.78 0.0M
2024-11-19 160.97 164.28 160.82 162.69 0.0M
2024-11-18 158.91 161.09 158.12 160.97 0.0M
2024-11-15 160.79 160.81 158.29 158.92 0.0M
2024-11-14 154.81 160.87 154.81 160.76 0.0M
2024-11-13 153.03 154.93 152.61 154.74 0.0M
2024-11-12 154.30 155.72 152.73 153.04 0.0M
2024-11-11 153.21 155.55 153.21 154.31 0.0M
2024-11-08 154.68 155.45 152.49 153.19 0.0M
2024-11-07 151.39 155.62 151.39 154.59 0.0M
2024-11-06 154.72 154.72 149.13 151.40 0.0M
2024-11-05 153.49 155.78 153.14 154.69 0.0M
2024-11-04 156.22 156.29 153.14 153.48 0.0M
2024-11-01 156.08 158.02 155.67 156.28 0.0M
2024-10-31 156.11 156.86 153.82 155.92 0.0M
2024-10-30 162.08 162.11 156.08 156.09 0.0M
2024-10-29 161.76 163.64 160.21 162.19 0.0M
2024-10-28 164.35 164.38 160.24 161.76 0.0M
2024-10-25 163.37 164.90 162.51 164.24 0.0M
2024-10-24 168.10 168.10 163.21 163.37 0.0M
2024-10-23 173.49 173.50 167.32 168.08 0.0M
2024-10-22 173.29 174.31 171.97 173.58 0.0M
2024-10-21 173.43 175.89 173.15 173.27 0.0M
2024-10-18 173.62 175.62 173.24 173.30 0.0M
2024-10-17 174.06 175.26 173.74 173.82 0.0M
2024-10-16 174.15 174.33 172.31 174.06 0.0M
2024-10-15 179.32 179.32 173.06 174.15 0.0M
2024-10-14 182.52 182.86 179.20 179.32 0.0M
2024-10-11 184.05 184.05 181.69 182.45 0.0M
2024-10-10 181.15 184.12 180.81 184.03 0.0M
2024-10-09 181.96 183.72 180.61 181.14 0.0M
2024-10-08 185.74 185.76 181.96 181.97 0.0M
2024-10-07 185.17 185.76 182.96 185.76 0.0M
2024-10-04 184.02 185.58 182.09 185.12 0.0M
2024-10-03 183.38 184.47 181.75 183.95 0.0M
2024-10-02 179.88 184.26 179.88 183.43 0.0M
2024-10-01 178.06 181.09 176.74 179.79 0.0M
2024-09-30 178.61 179.95 177.37 177.89 0.0M
2024-09-27 179.42 179.77 177.42 178.36 0.0M
2024-09-26 177.18 180.83 177.12 179.39 0.0M
2024-09-25 179.30 179.71 176.66 177.16 0.0M
2024-09-24 177.61 181.24 177.61 179.27 0.0M
2024-09-23 177.92 178.52 174.26 177.49 0.0M
2024-09-20 182.88 182.97 176.76 177.96 0.0M
2024-09-19 181.38 183.80 181.30 182.91 0.0M
2024-09-18 180.04 182.02 179.55 181.13 0.0M
2024-09-17 176.96 180.93 176.76 180.04 0.0M
2024-09-16 174.64 177.01 173.76 176.93 0.0M
2024-09-13 173.92 175.63 173.82 174.74 0.0M
2024-09-12 169.36 173.94 169.36 173.94 0.0M
2024-09-11 167.75 170.54 167.65 169.41 0.0M
2024-09-10 169.73 172.25 167.65 167.65 0.0M
2024-09-09 170.71 170.71 167.12 169.73 0.0M
2024-09-06 168.88 170.88 168.43 170.65 0.0M
2024-09-05 171.45 171.51 166.37 168.88 0.0M
2024-09-04 171.21 172.10 168.56 171.45 0.0M
2024-09-03 174.48 177.43 170.89 171.20 0.0M
2024-09-02 180.48 180.55 174.46 174.46 0.0M
2024-08-30 173.69 181.20 173.52 180.58 0.0M
2024-08-29 173.25 174.91 171.67 174.57 0.0M
2024-08-28 178.39 178.81 173.23 173.25 0.0M
2024-08-27 179.07 179.61 177.47 178.46 0.0M
2024-08-26 179.21 179.88 176.76 179.13 0.0M
2024-08-23 177.17 179.65 176.05 179.18 0.0M
2024-08-22 177.81 178.10 175.20 177.18 0.0M
2024-08-21 175.02 178.77 174.98 177.75 0.0M
2024-08-20 180.38 180.57 174.88 175.02 0.0M
2024-08-19 182.69 182.75 178.90 180.29 0.0M
2024-08-16 183.11 186.89 183.11 183.69 0.0M
2024-08-15 182.85 184.64 181.10 183.04 0.0M
2024-08-14 178.93 183.18 178.21 182.94 0.0M
2024-08-13 180.18 182.70 178.47 178.93 0.0M
2024-08-12 177.51 181.01 177.47 180.16 0.0M
2024-08-09 174.47 179.12 174.47 177.10 0.0M
2024-08-08 176.24 176.24 172.60 174.47 0.0M
2024-08-07 172.91 176.91 172.87 176.24 0.0M
2024-08-06 170.78 177.15 170.02 172.82 0.0M
2024-08-05 173.76 173.84 160.39 170.57 0.0M
2024-08-02 185.10 185.10 174.31 174.49 0.0M
2024-08-01 186.52 187.17 184.70 185.11 0.0M
2024-07-31 185.63 187.91 185.34 186.52 0.0M
2024-07-30 187.34 187.34 184.00 185.60 0.0M
2024-07-29 182.26 187.45 182.26 187.45 0.0M
2024-07-26 183.23 185.59 182.13 182.26 0.0M
2024-07-25 186.70 186.70 182.90 183.23 0.0M
2024-07-24 189.55 190.78 186.76 186.80 0.0M
2024-07-23 188.40 191.34 188.40 189.54 0.0M
2024-07-22 182.19 188.87 182.17 188.41 0.0M
2024-07-19 182.41 182.67 179.86 182.03 0.0M
2024-07-18 182.15 183.44 180.39 182.44 0.0M
2024-07-17 182.79 183.54 181.81 182.05 0.0M
2024-07-16 181.84 183.32 181.76 182.76 0.0M
2024-07-15 181.17 182.05 179.53 181.81 0.0M
2024-07-12 181.66 182.98 178.89 181.17 0.0M
2024-07-11 186.34 186.38 181.55 181.67 0.0M
2024-07-10 185.36 186.44 183.85 186.31 0.0M
2024-07-09 184.53 186.71 183.71 185.37 0.0M
2024-07-08 190.32 190.32 184.49 184.54 0.0M
2024-07-05 193.15 193.48 190.24 190.44 0.0M
2024-07-04 196.32 196.59 192.15 193.09 0.0M
2024-07-03 195.68 196.74 195.27 196.32 0.0M
2024-07-02 192.61 195.55 192.50 195.54 0.0M
2024-07-01 197.42 198.20 191.80 192.42 0.0M
2024-06-28 196.51 199.58 196.41 197.42 0.0M
2024-06-27 193.39 196.72 193.31 196.49 0.0M
2024-06-26 187.85 193.40 187.71 193.31 0.0M
2024-06-25 189.70 190.46 187.71 187.79 0.0M
2024-06-24 187.18 189.90 185.75 189.69 0.0M
2024-06-21 184.69 187.67 184.69 187.17 0.0M
2024-06-20 183.85 184.89 182.71 184.69 0.0M
2024-06-19 183.39 185.97 183.39 183.85 0.0M
2024-06-18 182.26 184.93 182.08 183.32 0.0M
2024-06-17 180.38 182.50 179.50 182.01 0.0M
2024-06-14 183.47 183.96 178.54 180.38 0.0M
2024-06-13 187.76 188.20 183.42 183.53 0.0M
2024-06-12 187.20 189.45 186.83 187.66 0.0M
2024-06-11 194.12 194.12 185.74 187.23 0.0M
2024-06-10 192.72 194.16 190.46 194.12 0.0M
2024-06-07 195.40 195.40 189.70 192.87 0.0M
2024-06-06 199.95 201.55 195.09 195.78 0.0M
2024-06-05 200.30 200.56 196.96 199.95 0.0M
2024-06-04 202.07 202.52 199.39 200.30 0.0M
2024-06-03 203.39 205.51 201.83 202.07 0.0M
2024-05-31 200.83 205.90 200.82 203.38 0.0M
2024-05-30 200.05 203.49 198.32 200.85 0.0M
2024-05-29 200.00 201.53 199.52 200.02 0.0M
2024-05-28 201.12 202.44 199.33 199.72 0.0M
2024-05-27 198.78 201.90 198.77 200.95 0.0M
2024-05-24 195.90 198.79 195.07 198.79 0.0M
2024-05-23 195.97 198.13 195.36 195.90 0.0M
2024-05-22 202.80 203.16 195.58 195.95 0.0M
2024-05-21 198.56 204.26 198.56 202.96 0.0M
2024-05-16 196.64 198.75 196.60 198.22 0.0M
2024-05-15 197.99 200.14 196.47 196.83 0.0M
2024-05-14 198.50 200.85 196.82 197.93 0.0M
2024-05-13 197.48 199.26 196.60 198.26 0.0M
2024-05-10 192.99 197.95 192.87 197.51 0.0M
2024-05-08 187.79 192.85 187.79 192.85 0.0M
2024-05-07 187.58 187.87 185.32 187.79 0.0M
2024-05-06 186.65 187.96 185.27 187.58 0.0M
2024-05-03 186.94 188.52 186.28 186.66 0.0M
2024-05-02 186.73 187.61 185.18 187.03 0.0M
2024-04-30 182.54 188.57 182.54 186.73 0.0M
2024-04-29 182.36 183.79 181.62 182.55 0.0M
2024-04-26 177.90 183.14 177.82 182.03 0.0M
2024-04-25 178.69 178.76 176.57 177.58 0.0M
2024-04-24 174.35 178.73 173.98 178.69 0.0M
2024-04-23 171.67 174.67 171.67 174.28 0.0M
2024-04-22 172.10 172.33 170.03 171.67 0.0M
2024-04-19 171.17 172.30 168.58 172.11 0.0M
2024-04-18 174.45 174.66 170.99 171.13 0.0M
2024-04-17 169.78 174.81 169.78 174.45 0.0M
2024-04-16 171.18 171.28 169.66 169.80 0.0M
2024-04-15 172.18 172.33 169.53 171.21 0.0M
2024-04-12 170.66 173.11 169.53 172.17 0.0M
2024-04-11 164.36 171.31 164.36 170.57 0.0M
2024-04-10 164.40 165.68 161.59 164.37 0.0M
2024-04-09 163.49 166.04 163.20 164.35 0.0M
2024-04-08 165.03 165.59 163.36 163.47 0.0M
2024-04-05 163.65 165.44 163.54 165.06 0.0M
2024-04-04 164.41 164.87 163.31 163.65 0.0M
2024-04-03 161.41 164.41 161.15 164.41 0.0M
2024-04-02 157.25 162.71 157.25 161.29 0.0M
2024-03-27 156.37 157.49 156.35 157.19 0.0M
2024-03-26 156.76 156.80 155.61 156.27 0.0M
2024-03-25 156.61 157.20 155.16 156.78 0.0M
2024-03-22 157.36 158.42 156.46 156.59 0.0M
2024-03-21 154.23 157.46 154.19 157.46 0.0M
2024-03-20 159.57 159.57 153.69 154.03 0.0M
2024-03-19 159.59 160.38 159.31 159.53 0.0M
2024-03-18 160.94 162.30 159.21 159.43 0.0M
2024-03-15 158.78 161.64 158.78 160.94 0.0M
2024-03-14 159.44 159.79 158.00 158.81 0.0M
2024-03-13 156.51 159.54 156.51 159.54 0.0M
2024-03-12 154.97 156.90 154.33 156.51 0.0M
2024-03-11 157.02 157.02 154.50 154.96 0.0M
2024-03-08 156.54 157.51 155.34 157.02 0.0M
2024-03-07 156.57 157.75 156.07 156.54 0.0M
2024-03-06 160.13 160.93 156.50 156.50 0.0M
2024-03-05 161.20 161.20 158.46 160.16 0.0M
2024-03-04 162.11 163.89 159.62 161.25 0.0M
2024-03-01 160.94 163.55 160.94 162.02 0.0M
2024-02-29 161.16 161.69 157.56 161.00 0.0M
2024-02-28 158.65 162.92 158.42 162.17 0.0M
2024-02-27 162.90 162.90 158.62 158.63 0.0M
2024-02-26 162.36 163.40 161.75 162.90 0.0M
2024-02-23 161.38 162.71 160.91 162.36 0.0M
2024-02-22 163.78 164.76 161.17 161.17 0.0M
2024-02-21 164.05 164.05 160.39 163.80 0.0M
2024-02-20 166.60 166.60 162.75 164.06 0.0M
2024-02-19 166.36 167.13 165.00 166.70 0.0M
2024-02-16 163.87 167.54 163.87 166.35 0.0M
2024-02-15 167.69 167.99 162.38 163.78 0.0M
2024-02-14 166.58 169.33 165.86 167.70 0.0M
2024-02-13 166.55 169.21 166.18 166.58 0.0M
2024-02-12 164.02 166.78 164.02 166.53 0.0M
2024-02-09 164.22 165.18 162.87 164.00 0.0M
2024-02-08 160.03 165.56 160.03 164.01 0.0M
2024-02-07 163.43 163.47 158.15 160.24 0.0M
2024-02-06 160.12 163.59 160.12 163.42 0.0M
2024-02-05 160.41 163.32 159.94 160.14 0.0M
2024-02-02 164.07 164.35 159.05 160.32 0.0M
2024-02-01 161.76 165.10 161.66 164.07 0.0M
2024-01-31 162.57 163.71 161.31 161.72 0.0M
2024-01-30 160.33 163.25 159.66 162.53 0.0M
2024-01-29 161.48 164.75 160.26 160.28 0.0M
2024-01-26 161.61 162.14 160.20 161.48 0.0M
2024-01-25 163.05 164.92 161.52 161.61 0.0M
2024-01-24 158.33 163.06 158.33 163.05 0.0M
2024-01-23 160.93 161.39 156.84 158.30 0.0M
2024-01-22 160.99 162.80 160.57 161.21 0.0M
2024-01-19 159.44 162.63 159.44 160.94 0.0M
2024-01-18 157.92 159.85 157.47 159.05 0.0M
2024-01-17 156.65 157.86 154.23 157.85 0.0M
2024-01-16 154.06 157.40 152.92 156.89 0.0M
2024-01-15 154.80 156.08 153.36 154.04 0.0M
2024-01-12 149.83 155.92 149.83 154.81 0.0M
2024-01-11 155.76 155.84 148.95 149.83 0.0M
2024-01-10 154.85 157.02 154.80 156.20 0.0M
2024-01-09 154.58 157.47 154.42 154.83 0.0M
2024-01-08 156.37 158.64 154.13 154.55 0.0M
2024-01-05 156.92 156.92 154.71 156.38 0.0M
2024-01-04 152.27 157.04 152.13 156.97 0.0M
2024-01-03 149.83 152.17 148.74 152.16 0.0M
2024-01-02 146.02 150.74 146.00 149.83 0.0M