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
2023-12-29 560.57 562.76 559.55 561.69 0.0M
2023-12-28 562.56 562.75 559.03 560.59 0.0M
2023-12-27 558.10 564.19 557.96 562.56 0.0M
2023-12-22 556.58 559.42 556.46 558.10 0.0M
2023-12-21 558.56 558.82 554.34 556.60 0.0M
2023-12-20 558.47 563.26 558.09 558.56 0.0M
2023-12-19 563.10 563.35 557.90 558.47 0.0M
2023-12-18 556.18 564.76 556.18 563.10 0.0M
2023-12-15 559.88 564.75 556.04 556.18 0.0M
2023-12-14 554.15 564.12 554.15 559.88 0.0M
2023-12-13 554.45 556.03 548.94 554.14 0.0M
2023-12-12 558.25 559.79 552.51 554.50 0.0M
2023-12-11 557.08 558.74 555.96 558.24 0.0M
2023-12-08 554.22 557.50 553.03 557.11 0.0M
2023-12-07 554.99 556.15 552.35 554.21 0.0M
2023-12-06 555.88 558.66 553.97 555.00 0.0M
2023-12-05 555.86 559.61 555.07 555.85 0.0M
2023-12-04 562.71 562.76 554.76 555.87 0.0M
2023-12-01 563.59 563.99 559.80 562.71 0.0M
2023-11-30 557.85 565.44 557.55 563.58 0.0M
2023-11-29 561.77 561.80 556.27 558.07 0.0M
2023-11-28 566.47 566.47 561.41 561.77 0.0M
2023-11-27 568.78 568.79 565.21 566.49 0.0M
2023-11-24 565.01 569.05 564.52 568.78 0.0M
2023-11-23 556.18 565.02 556.14 565.02 0.0M
2023-11-22 558.29 562.01 554.51 556.18 0.0M
2023-11-21 565.69 565.83 557.65 558.28 0.0M
2023-11-20 561.00 565.71 560.99 565.69 0.0M
2023-11-17 555.63 561.53 554.39 561.00 0.0M
2023-11-16 566.53 566.53 555.64 555.64 0.0M
2023-11-15 565.56 567.33 564.41 566.53 0.0M
2023-11-14 564.48 565.84 560.93 565.56 0.0M
2023-11-13 559.69 564.58 559.69 564.47 0.0M
2023-11-10 560.58 561.16 559.22 559.68 0.0M
2023-11-09 554.52 560.95 550.68 560.65 0.0M
2023-11-08 551.91 556.77 549.73 554.52 0.0M
2023-11-07 564.45 564.45 551.41 551.93 0.0M
2023-11-06 561.25 565.48 560.77 564.46 0.0M
2023-11-03 565.53 568.46 559.94 561.22 0.0M
2023-11-02 561.55 565.88 561.12 565.53 0.0M
2023-11-01 561.04 562.21 555.78 561.55 0.0M
2023-10-31 556.11 561.35 556.11 561.04 0.0M
2023-10-30 554.42 562.09 554.31 556.11 0.0M
2023-10-27 548.87 559.65 548.87 554.42 0.0M
2023-10-26 552.64 553.93 547.53 548.87 0.0M
2023-10-25 554.59 556.82 552.08 552.65 0.0M
2023-10-24 550.93 555.34 549.24 554.59 0.0M
2023-10-23 558.94 558.94 549.46 550.91 0.0M
2023-10-20 565.04 565.91 558.93 558.93 0.0M
2023-10-19 573.84 573.93 564.10 565.04 0.0M
2023-10-18 571.70 574.76 570.61 573.84 0.0M
2023-10-17 571.70 573.06 569.25 571.70 0.0M
2023-10-16 571.06 575.20 570.64 571.69 0.0M
2023-10-13 568.95 572.50 568.01 571.03 0.0M
2023-10-12 561.41 570.54 561.21 568.95 0.0M
2023-10-11 563.39 566.81 560.78 561.39 0.0M
2023-10-10 556.41 563.40 554.68 563.39 0.0M
2023-10-09 542.36 556.41 542.36 556.41 0.0M
2023-10-06 543.08 545.20 540.17 542.36 0.0M
2023-10-05 540.23 543.45 537.66 543.07 0.0M
2023-10-04 547.80 548.56 540.00 540.22 0.0M
2023-10-03 554.58 554.63 547.79 547.79 0.0M
2023-10-02 558.86 563.21 554.55 554.58 0.0M
2023-09-29 558.45 564.38 558.45 558.86 0.0M
2023-09-28 560.70 563.81 557.63 558.44 0.0M
2023-09-27 553.23 560.79 553.22 560.68 0.0M
2023-09-26 554.89 555.85 550.85 553.23 0.0M
2023-09-25 561.14 561.26 553.44 554.86 0.0M
2023-09-22 559.35 561.43 556.33 561.12 0.0M
2023-09-21 563.91 563.91 555.84 559.35 0.0M
2023-09-20 562.27 564.90 558.73 563.92 0.0M
2023-09-19 560.93 563.95 559.15 562.27 0.0M
2023-09-18 561.13 562.63 559.59 560.92 0.0M
2023-09-15 560.31 565.09 560.31 561.13 0.0M
2023-09-14 550.10 561.15 550.10 560.31 0.0M
2023-09-13 551.16 554.14 549.95 550.10 0.0M
2023-09-12 550.50 552.35 548.69 551.16 0.0M
2023-09-11 547.37 551.02 547.37 550.50 0.0M
2023-09-08 545.23 548.48 545.23 547.38 0.0M
2023-09-07 547.88 547.88 544.22 545.23 0.0M
2023-09-06 548.49 550.80 546.48 547.83 0.0M
2023-09-05 545.74 551.69 543.36 548.58 0.0M
2023-09-04 544.96 548.64 544.94 545.74 0.0M
2023-09-01 540.04 546.45 539.98 544.96 0.0M
2023-08-31 538.98 541.65 538.66 540.04 0.0M
2023-08-30 536.97 540.33 536.97 538.98 0.0M
2023-08-29 536.75 538.33 535.79 536.97 0.0M
2023-08-28 530.58 536.78 530.58 536.75 0.0M
2023-08-25 529.07 532.74 528.76 530.58 0.0M
2023-08-24 529.33 531.91 527.78 529.08 0.0M
2023-08-23 534.07 534.31 527.16 529.33 0.0M
2023-08-22 535.77 536.11 533.14 534.07 0.0M
2023-08-21 532.66 539.43 532.58 535.77 0.0M
2023-08-18 539.43 539.43 529.82 532.67 0.0M
2023-08-17 540.24 540.24 535.91 539.43 0.0M
2023-08-16 538.52 540.28 537.09 540.27 0.0M
2023-08-15 539.36 543.51 538.06 538.51 0.0M
2023-08-14 542.37 542.37 537.59 539.35 0.0M
2023-08-11 539.63 542.41 536.74 542.37 0.0M
2023-08-10 540.99 541.27 538.20 539.63 0.0M
2023-08-09 526.06 541.40 526.06 540.99 0.0M
2023-08-08 529.47 529.47 522.84 526.05 0.0M
2023-08-07 533.24 534.35 528.67 529.50 0.0M
2023-08-04 527.85 533.69 527.49 533.23 0.0M
2023-08-03 526.93 529.00 521.86 527.85 0.0M
2023-08-02 532.62 532.62 525.61 526.93 0.0M
2023-08-01 532.32 534.01 530.74 532.62 0.0M
2023-07-31 527.78 534.48 527.57 532.33 0.0M
2023-07-28 529.92 529.92 525.11 527.78 0.0M
2023-07-27 526.02 530.82 526.02 529.92 0.0M
2023-07-26 531.02 531.02 523.13 526.17 0.0M
2023-07-25 529.71 531.26 528.30 531.02 0.0M
2023-07-24 525.97 529.98 522.60 529.70 0.0M
2023-07-21 522.88 526.16 522.88 525.96 0.0M
2023-07-20 517.42 523.54 517.42 522.88 0.0M
2023-07-19 513.32 517.67 511.49 517.42 0.0M
2023-07-18 507.35 514.26 506.58 513.39 0.0M
2023-07-17 512.25 512.25 505.99 507.35 0.0M
2023-07-14 518.90 518.96 512.32 512.37 0.0M
2023-07-13 520.55 522.03 517.44 518.90 0.0M
2023-07-12 516.48 522.02 515.57 520.52 0.0M
2023-07-11 515.20 516.62 512.90 516.48 0.0M
2023-07-10 514.11 515.99 510.91 515.20 0.0M
2023-07-07 513.45 515.06 510.11 514.10 0.0M
2023-07-06 521.58 521.60 513.10 513.44 0.0M
2023-07-05 526.18 526.21 521.19 521.58 0.0M
2023-07-04 525.15 527.08 524.62 526.18 0.0M
2023-07-03 520.66 527.16 520.66 525.13 0.0M
2023-06-30 518.88 522.66 518.88 520.66 0.0M
2023-06-29 514.47 519.28 514.41 518.87 0.0M
2023-06-28 510.55 515.66 510.55 514.47 0.0M
2023-06-27 514.57 516.82 508.46 510.54 0.0M
2023-06-26 513.69 515.91 507.37 514.58 0.0M
2023-06-23 518.87 518.96 512.10 513.69 0.0M
2023-06-22 527.75 527.75 517.24 518.87 0.0M
2023-06-21 529.55 529.55 525.04 527.75 0.0M
2023-06-20 528.81 530.25 527.15 529.56 0.0M
2023-06-19 533.94 533.94 527.25 528.82 0.0M
2023-06-16 530.69 535.07 530.67 533.94 0.0M
2023-06-15 530.97 535.46 529.75 530.68 0.0M
2023-06-14 534.62 534.66 530.44 530.97 0.0M
2023-06-13 527.17 534.62 526.24 534.62 0.0M
2023-06-12 529.59 529.69 526.23 527.17 0.0M
2023-06-09 527.19 529.69 525.89 529.56 0.0M
2023-06-08 526.67 529.08 525.79 527.19 0.0M
2023-06-07 520.17 527.41 519.74 526.67 0.0M
2023-06-06 525.83 525.83 517.46 520.15 0.0M
2023-06-05 524.35 531.77 524.35 525.78 0.0M
2023-06-02 513.39 524.38 513.39 524.35 0.0M
2023-06-01 511.89 515.39 511.65 513.38 0.0M
2023-05-31 517.24 517.24 509.93 511.89 0.0M
2023-05-30 520.38 522.63 516.20 517.25 0.0M
2023-05-26 522.42 523.75 519.13 520.38 0.0M
2023-05-25 526.40 529.11 521.13 522.42 0.0M
2023-05-24 528.96 528.96 524.08 526.37 0.0M
2023-05-23 525.22 529.51 524.25 528.95 0.0M
2023-05-22 527.60 527.60 524.21 525.20 0.0M
2023-05-19 521.70 528.78 521.70 527.60 0.0M
2023-05-16 524.21 525.76 520.43 521.71 0.0M
2023-05-15 523.75 525.14 519.84 524.21 0.0M
2023-05-12 518.46 523.91 516.18 523.75 0.0M
2023-05-11 523.88 525.04 517.16 518.46 0.0M
2023-05-10 523.24 527.63 522.43 523.88 0.0M
2023-05-09 528.38 528.88 520.58 523.24 0.0M
2023-05-08 524.26 530.33 524.26 528.38 0.0M
2023-05-05 515.26 524.65 515.26 524.26 0.0M
2023-05-04 520.28 523.84 515.10 515.26 0.0M
2023-05-03 524.46 525.40 516.37 520.28 0.0M
2023-05-02 534.03 534.40 524.36 524.45 0.0M
2023-04-28 528.09 534.05 524.11 534.03 0.0M
2023-04-27 525.08 530.31 523.02 528.10 0.0M
2023-04-26 528.66 530.79 524.49 525.14 0.0M
2023-04-25 535.07 535.23 528.40 528.66 0.0M
2023-04-24 530.42 535.58 526.55 535.07 0.0M
2023-04-21 532.13 532.53 528.94 530.46 0.0M
2023-04-20 534.06 534.12 530.74 532.13 0.0M
2023-04-19 538.11 538.11 533.73 534.08 0.0M
2023-04-18 538.59 541.02 536.76 538.12 0.0M
2023-04-17 536.46 540.91 536.46 538.59 0.0M
2023-04-14 534.89 537.37 532.18 536.34 0.0M
2023-04-13 534.76 536.38 532.14 534.90 0.0M
2023-04-12 531.36 537.43 531.34 534.76 0.0M
2023-04-11 525.95 531.43 525.95 531.35 0.0M
2023-04-05 528.29 528.50 521.92 525.95 0.0M
2023-04-04 531.63 534.23 528.29 528.29 0.0M
2023-04-03 523.43 535.16 523.43 531.62 0.0M
2023-03-31 519.67 524.12 518.04 523.43 0.0M
2023-03-30 513.23 522.20 512.67 519.68 0.0M
2023-03-29 509.57 513.61 509.57 513.22 0.0M
2023-03-28 507.99 513.26 506.83 509.54 0.0M
2023-03-27 500.70 509.91 500.70 507.97 0.0M
2023-03-24 516.43 516.43 498.94 500.70 0.0M
2023-03-23 517.56 517.68 513.52 516.39 0.0M
2023-03-22 516.82 518.89 514.45 517.56 0.0M
2023-03-21 512.36 521.80 512.36 516.82 0.0M
2023-03-20 507.55 512.74 494.73 512.35 0.0M
2023-03-17 509.12 524.62 505.73 507.58 0.0M
2023-03-16 509.79 516.81 503.38 509.11 0.0M
2023-03-15 531.64 531.64 507.28 509.79 0.0M
2023-03-14 525.13 533.56 519.69 531.64 0.0M
2023-03-13 539.72 540.76 519.40 525.12 0.0M
2023-03-10 543.94 543.94 536.47 539.72 0.0M
2023-03-09 549.09 549.37 542.52 543.94 0.0M
2023-03-08 550.20 550.34 545.90 549.08 0.0M
2023-03-07 553.56 556.53 549.28 550.20 0.0M
2023-03-06 553.99 556.89 551.88 553.53 0.0M
2023-03-03 552.98 555.85 549.27 553.99 0.0M
2023-03-02 549.05 553.70 547.97 552.98 0.0M
2023-03-01 548.62 551.70 546.76 549.05 0.0M
2023-02-28 547.14 549.70 545.26 548.56 0.0M
2023-02-27 542.90 550.05 542.90 547.13 0.0M
2023-02-24 546.55 548.20 542.14 542.89 0.0M
2023-02-23 539.47 547.02 539.22 546.55 0.0M
2023-02-22 542.82 542.82 536.70 539.47 0.0M
2023-02-21 546.86 546.90 540.03 542.82 0.0M
2023-02-20 545.18 548.18 542.64 546.86 0.0M
2023-02-17 550.81 550.84 544.34 545.17 0.0M
2023-02-16 549.44 553.12 548.72 550.81 0.0M
2023-02-15 551.40 552.05 548.51 549.44 0.0M
2023-02-14 551.02 552.49 547.77 551.41 0.0M
2023-02-13 552.00 553.36 548.89 551.02 0.0M
2023-02-10 549.97 552.56 546.58 551.99 0.0M
2023-02-09 551.10 555.11 549.19 549.97 0.0M
2023-02-08 536.05 553.40 536.05 551.09 0.0M
2023-02-07 531.57 537.73 531.57 536.05 0.0M
2023-02-06 536.30 536.30 530.25 531.57 0.0M
2023-02-03 529.71 536.66 526.88 536.34 0.0M
2023-02-02 535.38 537.03 529.18 529.66 0.0M
2023-02-01 530.60 536.57 530.60 535.38 0.0M
2023-01-31 529.49 530.72 526.96 530.60 0.0M
2023-01-30 531.75 531.79 527.89 529.49 0.0M
2023-01-27 523.57 531.78 523.52 531.78 0.0M
2023-01-26 522.11 527.96 522.11 523.58 0.0M
2023-01-25 528.83 529.03 521.66 522.11 0.0M
2023-01-24 532.97 535.22 527.77 528.83 0.0M
2023-01-23 528.97 533.46 528.81 532.96 0.0M
2023-01-20 524.98 530.72 524.98 528.96 0.0M
2023-01-19 532.22 532.22 522.39 524.96 0.0M
2023-01-18 530.02 533.67 527.00 532.23 0.0M
2023-01-17 524.98 531.46 522.50 530.00 0.0M
2023-01-16 528.45 530.50 523.13 524.98 0.0M
2023-01-13 528.73 531.44 527.31 528.45 0.0M
2023-01-12 523.55 529.51 523.55 528.73 0.0M
2023-01-11 524.27 526.36 521.52 523.56 0.0M
2023-01-10 528.34 528.34 522.28 524.25 0.0M
2023-01-09 525.74 532.82 525.74 528.34 0.0M
2023-01-06 520.35 527.56 518.86 525.73 0.0M
2023-01-05 516.57 521.58 516.51 520.35 0.0M
2023-01-04 526.51 526.67 515.83 516.58 0.0M
2023-01-03 535.49 540.27 526.26 526.51 0.0M
2023-01-02 531.30 537.57 531.30 535.49 0.0M