OSE All share_PR (OSEAP)

OSEAP
🏛️ Norwegen →
640.35
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
2022-12-30 535.49 535.68 530.75 531.30 0.0M
2022-12-29 532.65 536.18 529.42 535.55 0.0M
2022-12-28 537.91 538.96 532.24 532.65 0.0M
2022-12-27 537.30 542.91 537.04 537.91 0.0M
2022-12-23 535.66 537.50 534.14 537.29 0.0M
2022-12-22 536.67 543.77 535.39 535.66 0.0M
2022-12-21 530.57 538.97 529.96 536.67 0.0M
2022-12-20 530.46 531.84 523.88 530.57 0.0M
2022-12-19 527.85 533.37 527.85 530.56 0.0M
2022-12-16 534.47 534.56 526.17 527.82 0.0M
2022-12-15 536.97 539.20 532.37 534.50 0.0M
2022-12-14 543.09 543.22 536.98 536.98 0.0M
2022-12-13 533.77 546.45 533.77 543.19 0.0M
2022-12-12 533.15 534.34 529.51 533.77 0.0M
2022-12-09 532.13 534.25 526.50 533.15 0.0M
2022-12-08 528.47 534.04 528.47 532.13 0.0M
2022-12-07 536.91 536.91 526.53 528.50 0.0M
2022-12-06 541.81 541.81 533.50 536.91 0.0M
2022-12-05 540.61 545.27 538.68 541.81 0.0M
2022-12-02 547.39 547.39 537.50 540.61 0.0M
2022-12-01 547.82 550.54 546.02 547.39 0.0M
2022-11-30 545.93 548.82 544.08 547.82 0.0M
2022-11-29 536.93 546.07 536.93 545.89 0.0M
2022-11-28 544.55 544.55 532.80 536.92 0.0M
2022-11-25 543.45 546.25 541.95 544.57 0.0M
2022-11-24 537.78 543.69 535.97 543.44 0.0M
2022-11-23 534.53 542.19 532.82 537.78 0.0M
2022-11-22 523.07 535.31 523.07 534.53 0.0M
2022-11-21 527.15 530.90 522.68 523.07 0.0M
2022-11-18 530.96 534.70 524.93 527.15 0.0M
2022-11-17 537.42 537.56 527.95 530.94 0.0M
2022-11-16 541.10 545.88 536.44 537.42 0.0M
2022-11-15 540.54 543.22 535.42 541.09 0.0M
2022-11-14 539.23 540.94 536.17 540.54 0.0M
2022-11-11 538.37 542.68 537.18 539.23 0.0M
2022-11-10 541.13 541.35 529.76 538.37 0.0M
2022-11-09 545.14 546.71 539.94 541.13 0.0M
2022-11-08 549.59 549.68 544.00 545.14 0.0M
2022-11-07 547.85 551.11 545.32 549.59 0.0M
2022-11-04 543.27 550.81 543.27 547.85 0.0M
2022-11-03 540.50 543.36 535.14 543.27 0.0M
2022-11-02 541.68 546.76 537.94 540.50 0.0M
2022-11-01 533.90 543.51 533.90 541.68 0.0M
2022-10-31 529.21 535.23 526.79 533.93 0.0M
2022-10-28 528.71 535.83 521.95 529.21 0.0M
2022-10-27 521.10 529.16 520.53 528.71 0.0M
2022-10-26 514.28 521.52 509.82 521.12 0.0M
2022-10-25 512.72 514.78 505.98 514.28 0.0M
2022-10-24 512.96 514.93 506.46 512.61 0.0M
2022-10-21 517.62 517.64 509.52 512.95 0.0M
2022-10-20 513.34 517.63 511.25 517.61 0.0M
2022-10-19 514.02 515.05 509.22 513.34 0.0M
2022-10-18 510.76 516.14 510.76 514.02 0.0M
2022-10-17 505.93 512.10 505.46 510.78 0.0M
2022-10-14 510.20 518.96 505.89 505.89 0.0M
2022-10-13 503.31 512.32 502.87 510.19 0.0M
2022-10-12 507.80 511.37 501.19 503.32 0.0M
2022-10-11 516.74 516.74 503.55 507.80 0.0M
2022-10-10 518.78 519.70 509.42 516.73 0.0M
2022-10-07 516.57 521.12 514.66 518.78 0.0M
2022-10-06 516.36 521.51 514.12 516.57 0.0M
2022-10-05 519.32 520.76 512.89 516.35 0.0M
2022-10-04 514.39 522.34 514.39 519.29 0.0M
2022-10-03 500.59 515.87 500.59 514.38 0.0M
2022-09-30 489.95 503.19 489.94 500.58 0.0M
2022-09-29 498.38 501.66 489.13 489.95 0.0M
2022-09-28 509.68 509.68 491.92 498.37 0.0M
2022-09-27 503.77 510.53 502.66 509.67 0.0M
2022-09-26 500.86 504.41 492.86 503.77 0.0M
2022-09-23 523.79 523.98 500.93 501.03 0.0M
2022-09-22 525.35 527.01 519.15 523.80 0.0M
2022-09-21 522.17 534.53 522.17 525.35 0.0M
2022-09-20 526.69 530.71 520.68 522.17 0.0M
2022-09-19 531.70 531.70 511.71 526.69 0.0M
2022-09-16 543.60 544.54 530.43 531.69 0.0M
2022-09-15 547.91 551.66 541.94 543.60 0.0M
2022-09-14 548.52 551.05 541.44 547.91 0.0M
2022-09-13 548.16 553.14 542.63 548.54 0.0M
2022-09-12 543.32 548.53 541.51 548.15 0.0M
2022-09-09 534.67 548.01 534.67 543.32 0.0M
2022-09-08 532.63 538.75 530.79 534.60 0.0M
2022-09-07 547.78 547.81 531.38 532.63 0.0M
2022-09-06 569.04 569.04 547.13 547.78 0.0M
2022-09-05 561.07 570.72 561.07 569.06 0.0M
2022-09-02 559.53 561.60 554.04 561.07 0.0M
2022-09-01 564.32 564.32 554.62 559.56 0.0M
2022-08-31 564.44 566.70 556.31 564.32 0.0M
2022-08-30 573.45 578.32 563.99 564.44 0.0M
2022-08-29 579.63 579.63 565.79 573.45 0.0M
2022-08-26 580.82 584.49 578.32 579.63 0.0M
2022-08-25 580.84 585.84 578.63 580.82 0.0M
2022-08-24 578.26 581.82 576.37 580.84 0.0M
2022-08-23 569.03 578.32 568.78 578.26 0.0M
2022-08-22 569.23 572.82 564.02 569.03 0.0M
2022-08-19 566.65 571.59 564.91 569.23 0.0M
2022-08-18 561.54 567.73 559.42 566.67 0.0M
2022-08-17 566.15 566.20 557.43 561.54 0.0M
2022-08-16 558.25 567.01 558.25 566.14 0.0M
2022-08-15 564.33 568.89 554.93 558.25 0.0M
2022-08-12 566.27 569.62 564.33 564.33 0.0M
2022-08-11 556.74 566.83 556.74 566.26 0.0M
2022-08-10 561.27 561.28 553.81 556.74 0.0M
2022-08-09 555.08 561.72 552.65 561.27 0.0M
2022-08-08 555.41 560.14 550.49 555.10 0.0M
2022-08-05 553.23 555.74 546.88 555.40 0.0M
2022-08-04 559.00 560.40 552.23 553.23 0.0M
2022-08-03 558.81 563.03 556.86 559.00 0.0M
2022-08-02 556.05 561.39 554.40 558.80 0.0M
2022-08-01 562.03 566.81 555.12 556.05 0.0M
2022-07-29 548.89 562.03 548.89 562.03 0.0M
2022-07-28 545.41 554.79 545.37 548.89 0.0M
2022-07-27 543.72 549.26 543.71 545.42 0.0M
2022-07-26 538.39 548.23 538.39 543.73 0.0M
2022-07-25 538.58 538.85 532.06 538.39 0.0M
2022-07-22 529.26 540.38 529.26 538.58 0.0M
2022-07-21 541.43 541.43 528.65 529.26 0.0M
2022-07-20 536.68 542.67 536.68 541.43 0.0M
2022-07-19 536.15 537.33 532.30 536.68 0.0M
2022-07-18 520.14 536.90 520.12 536.15 0.0M
2022-07-15 515.78 521.89 513.16 520.15 0.0M
2022-07-14 530.48 535.46 514.57 515.68 0.0M
2022-07-13 535.00 539.21 528.69 530.46 0.0M
2022-07-12 537.24 540.47 533.53 535.00 0.0M
2022-07-11 533.16 542.48 528.56 537.24 0.0M
2022-07-08 536.84 542.03 531.46 533.16 0.0M
2022-07-07 520.17 539.49 520.17 536.84 0.0M
2022-07-06 527.23 532.50 520.14 520.14 0.0M
2022-07-05 540.42 541.48 525.31 527.23 0.0M
2022-07-04 523.85 540.73 523.85 540.42 0.0M
2022-07-01 529.70 532.05 523.32 523.85 0.0M
2022-06-30 542.90 542.90 529.02 529.70 0.0M
2022-06-29 545.30 548.75 541.11 542.91 0.0M
2022-06-28 534.16 545.54 534.16 545.31 0.0M
2022-06-27 523.98 535.34 523.98 534.15 0.0M
2022-06-24 522.10 524.88 519.09 523.97 0.0M
2022-06-23 527.03 531.35 518.60 522.04 0.0M
2022-06-22 543.59 543.64 525.70 527.03 0.0M
2022-06-21 550.28 555.08 543.70 543.70 0.0M
2022-06-20 543.54 550.93 537.10 550.23 0.0M
2022-06-17 541.71 553.03 536.58 543.54 0.0M
2022-06-16 555.26 558.79 540.63 541.71 0.0M
2022-06-15 552.90 556.37 542.09 555.24 0.0M
2022-06-14 541.59 554.69 539.37 552.90 0.0M
2022-06-13 560.41 560.41 541.38 541.60 0.0M
2022-06-10 572.16 572.16 558.80 560.41 0.0M
2022-06-09 576.81 578.24 569.48 572.16 0.0M
2022-06-08 576.92 580.01 574.75 576.81 0.0M
2022-06-07 573.42 576.92 571.02 576.92 0.0M
2022-06-03 572.02 575.64 569.87 573.42 0.0M
2022-06-02 573.64 573.64 569.52 572.02 0.0M
2022-06-01 582.22 582.73 572.19 573.65 0.0M
2022-05-31 574.75 584.34 574.63 582.22 0.0M
2022-05-30 574.65 581.83 572.65 574.75 0.0M
2022-05-27 568.74 577.35 568.72 574.65 0.0M
2022-05-25 558.45 568.96 558.45 568.71 0.0M
2022-05-24 559.72 561.82 556.75 558.45 0.0M
2022-05-23 556.16 560.52 555.27 559.68 0.0M
2022-05-20 549.35 557.72 549.35 556.16 0.0M
2022-05-19 557.07 557.07 545.52 549.35 0.0M
2022-05-18 546.86 558.49 546.86 557.07 0.0M
2022-05-16 544.21 547.49 541.69 546.86 0.0M
2022-05-13 533.24 545.22 533.24 544.21 0.0M
2022-05-12 536.97 536.97 525.56 533.24 0.0M
2022-05-11 530.81 537.47 529.62 536.98 0.0M
2022-05-10 531.01 532.32 520.13 530.81 0.0M
2022-05-09 548.76 548.86 530.95 531.01 0.0M
2022-05-06 556.64 556.64 545.11 548.76 0.0M
2022-05-05 559.18 567.15 556.40 556.72 0.0M
2022-05-04 553.29 564.39 549.69 559.17 0.0M
2022-05-03 546.82 553.29 543.21 553.29 0.0M
2022-05-02 556.78 556.78 532.50 546.82 0.0M
2022-04-29 553.81 561.00 552.86 556.76 0.0M
2022-04-28 557.75 561.85 552.47 553.80 0.0M
2022-04-27 552.81 560.93 552.25 557.74 0.0M
2022-04-26 553.11 558.44 548.42 552.81 0.0M
2022-04-25 571.54 571.54 549.15 553.07 0.0M
2022-04-22 581.12 581.12 570.26 571.54 0.0M
2022-04-21 579.66 582.24 578.18 581.16 0.0M
2022-04-20 579.51 581.33 576.06 579.66 0.0M
2022-04-19 581.83 585.50 575.98 579.50 0.0M
2022-04-13 572.82 582.88 572.75 581.83 0.0M
2022-04-12 570.41 575.87 568.10 572.60 0.0M
2022-04-11 578.11 579.29 570.04 570.41 0.0M
2022-04-08 568.65 579.45 568.65 578.10 0.0M
2022-04-07 571.69 571.72 566.09 568.63 0.0M
2022-04-06 572.81 573.47 567.42 571.68 0.0M
2022-04-05 572.19 575.38 570.04 572.90 0.0M
2022-04-04 574.69 577.21 571.58 572.19 0.0M
2022-04-01 571.62 575.85 567.26 574.69 0.0M
2022-03-31 575.32 576.70 569.27 571.63 0.0M
2022-03-30 560.25 575.33 560.25 575.33 0.0M
2022-03-29 569.30 574.98 555.80 560.32 0.0M
2022-03-28 569.49 571.65 567.05 569.30 0.0M
2022-03-25 566.54 570.55 562.77 569.45 0.0M
2022-03-24 568.08 570.40 565.27 566.53 0.0M
2022-03-23 567.08 570.91 565.55 568.08 0.0M
2022-03-22 565.57 570.10 564.12 567.06 0.0M
2022-03-21 551.64 565.91 551.54 565.53 0.0M
2022-03-18 549.14 553.11 548.30 551.60 0.0M
2022-03-17 540.64 549.20 540.64 549.14 0.0M
2022-03-16 526.40 541.68 526.40 540.64 0.0M
2022-03-15 535.00 535.14 521.79 526.39 0.0M
2022-03-14 533.95 535.80 530.02 535.00 0.0M
2022-03-11 534.49 543.88 532.93 533.95 0.0M
2022-03-10 535.18 541.57 532.95 534.82 0.0M
2022-03-09 535.10 540.36 531.30 535.12 0.0M
2022-03-08 532.48 539.49 528.75 535.10 0.0M
2022-03-07 536.10 542.16 530.54 532.48 0.0M
2022-03-04 543.63 543.63 530.94 536.09 0.0M
2022-03-03 551.92 560.24 540.45 543.62 0.0M
2022-03-02 546.83 560.03 546.82 551.92 0.0M
2022-03-01 533.96 548.59 533.96 546.84 0.0M
2022-02-28 526.71 534.40 526.05 533.96 0.0M
2022-02-25 525.28 528.94 522.29 526.73 0.0M
2022-02-24 527.38 527.38 516.99 525.28 0.0M
2022-02-23 523.07 528.02 521.57 527.41 0.0M
2022-02-22 522.89 529.07 516.83 523.06 0.0M
2022-02-21 522.91 524.34 517.28 522.90 0.0M
2022-02-18 527.57 527.60 519.79 522.93 0.0M
2022-02-17 528.80 532.97 526.93 527.57 0.0M
2022-02-16 522.36 529.08 522.36 528.68 0.0M
2022-02-15 528.31 529.65 520.66 522.37 0.0M
2022-02-14 535.22 538.40 527.61 528.37 0.0M
2022-02-11 532.46 537.06 526.08 535.22 0.0M
2022-02-10 530.07 534.11 528.35 532.46 0.0M
2022-02-09 522.62 533.73 522.60 530.07 0.0M
2022-02-08 528.95 529.54 520.18 522.61 0.0M
2022-02-07 524.28 529.03 521.57 528.95 0.0M
2022-02-04 520.67 524.93 517.61 524.28 0.0M
2022-02-03 525.55 525.90 518.73 520.67 0.0M
2022-02-02 522.45 527.87 522.45 525.54 0.0M
2022-02-01 516.47 522.45 516.47 522.45 0.0M
2022-01-31 513.53 518.82 513.53 516.47 0.0M
2022-01-28 519.57 520.08 508.49 513.47 0.0M
2022-01-27 520.83 522.24 512.28 519.58 0.0M
2022-01-26 505.08 522.65 505.08 520.86 0.0M
2022-01-25 501.13 510.35 501.13 505.08 0.0M
2022-01-24 518.74 522.27 500.92 501.12 0.0M
2022-01-21 530.16 530.16 518.71 518.72 0.0M
2022-01-20 529.43 531.66 526.32 530.16 0.0M
2022-01-19 535.36 535.36 528.93 529.42 0.0M
2022-01-18 537.04 538.73 532.92 535.36 0.0M
2022-01-17 537.96 540.08 536.39 537.04 0.0M
2022-01-14 536.15 540.38 534.97 537.95 0.0M
2022-01-13 537.07 538.37 535.52 536.15 0.0M
2022-01-12 529.61 537.68 529.61 537.07 0.0M
2022-01-11 528.03 531.52 527.94 529.61 0.0M
2022-01-10 535.67 537.92 527.75 528.03 0.0M
2022-01-07 535.07 539.61 532.85 535.67 0.0M
2022-01-06 540.39 540.39 532.00 535.07 0.0M
2022-01-05 536.36 540.40 535.54 540.40 0.0M
2022-01-04 534.02 537.87 534.02 536.36 0.0M
2022-01-03 529.01 534.48 527.79 534.02 0.0M