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
2024-12-30 574.70 576.16 572.85 575.47 0.0M
2024-12-27 567.01 575.05 566.99 574.70 0.0M
2024-12-23 563.15 567.96 563.04 567.00 0.0M
2024-12-20 564.83 565.14 560.19 563.16 0.0M
2024-12-19 566.15 567.12 561.58 564.83 0.0M
2024-12-18 567.97 570.86 566.44 566.60 0.0M
2024-12-17 573.41 573.41 567.26 567.97 0.0M
2024-12-16 579.88 579.94 572.58 573.41 0.0M
2024-12-13 580.81 582.06 578.66 579.89 0.0M
2024-12-12 581.65 585.48 579.37 580.81 0.0M
2024-12-11 581.86 585.50 579.77 581.66 0.0M
2024-12-10 585.52 585.53 580.61 581.86 0.0M
2024-12-09 582.40 586.83 582.40 585.52 0.0M
2024-12-06 591.08 592.11 582.16 582.40 0.0M
2024-12-05 592.32 593.44 589.52 591.08 0.0M
2024-12-04 591.59 596.44 591.59 592.35 0.0M
2024-12-03 586.13 592.80 585.90 591.59 0.0M
2024-12-02 586.09 587.58 585.14 586.10 0.0M
2024-11-29 586.67 587.46 584.96 586.09 0.0M
2024-11-28 586.74 588.54 585.39 586.68 0.0M
2024-11-27 584.58 587.32 583.55 586.74 0.0M
2024-11-26 592.80 592.81 584.58 584.58 0.0M
2024-11-25 592.54 596.84 591.86 592.80 0.0M
2024-11-22 591.53 594.23 590.34 592.54 0.0M
2024-11-21 586.28 592.28 586.17 591.53 0.0M
2024-11-20 581.87 588.55 581.87 586.28 0.0M
2024-11-19 581.02 582.46 577.68 581.87 0.0M
2024-11-18 584.15 584.15 576.68 581.02 0.0M
2024-11-15 576.78 584.55 573.88 584.14 0.0M
2024-11-14 565.99 577.84 565.92 576.77 0.0M
2024-11-13 569.25 570.07 565.75 565.93 0.0M
2024-11-12 572.18 572.21 568.19 569.24 0.0M
2024-11-11 569.87 574.89 569.87 572.15 0.0M
2024-11-08 571.99 574.28 568.61 569.88 0.0M
2024-11-07 569.00 575.11 568.95 571.99 0.0M
2024-11-06 578.44 579.21 568.25 569.00 0.0M
2024-11-05 575.98 579.24 573.69 578.45 0.0M
2024-11-04 579.69 581.58 576.25 576.25 0.0M
2024-11-01 579.90 582.93 578.39 579.69 0.0M
2024-10-31 587.40 587.40 578.52 579.85 0.0M
2024-10-30 587.92 590.03 586.77 587.41 0.0M
2024-10-29 587.66 592.08 587.66 587.93 0.0M
2024-10-28 594.26 594.28 584.13 587.66 0.0M
2024-10-25 587.84 594.32 587.84 594.27 0.0M
2024-10-24 584.46 591.01 584.29 587.84 0.0M
2024-10-23 587.00 588.02 582.42 584.46 0.0M
2024-10-22 584.24 587.98 584.24 587.00 0.0M
2024-10-21 581.87 587.13 581.87 584.24 0.0M
2024-10-18 585.79 587.90 581.45 581.82 0.0M
2024-10-17 585.22 587.48 583.24 585.79 0.0M
2024-10-16 584.59 587.36 583.97 586.18 0.0M
2024-10-15 591.21 591.55 582.90 584.59 0.0M
2024-10-14 590.74 591.91 589.39 591.15 0.0M
2024-10-11 588.29 591.28 586.61 590.74 0.0M
2024-10-10 583.21 588.57 583.21 588.29 0.0M
2024-10-09 581.91 584.00 581.24 583.23 0.0M
2024-10-08 589.81 589.81 581.91 581.91 0.0M
2024-10-07 594.04 595.11 587.06 589.81 0.0M
2024-10-04 588.61 594.54 588.10 594.04 0.0M
2024-10-03 588.99 589.66 584.57 588.60 0.0M
2024-10-02 581.81 590.65 581.70 588.98 0.0M
2024-10-01 577.34 584.08 575.85 581.81 0.0M
2024-09-30 573.37 578.14 573.12 577.34 0.0M
2024-09-27 566.96 573.81 566.96 573.37 0.0M
2024-09-26 572.36 572.73 566.54 566.95 0.0M
2024-09-25 576.56 576.63 571.03 572.22 0.0M
2024-09-24 576.23 580.22 576.10 576.56 0.0M
2024-09-23 573.10 576.91 571.36 576.27 0.0M
2024-09-20 574.43 576.79 571.37 573.10 0.0M
2024-09-19 571.44 580.53 571.43 574.43 0.0M
2024-09-18 572.72 572.94 570.34 571.39 0.0M
2024-09-17 575.41 577.34 571.98 572.72 0.0M
2024-09-16 574.44 575.77 571.43 575.41 0.0M
2024-09-13 569.17 574.47 569.17 574.47 0.0M
2024-09-12 563.72 572.12 563.72 569.16 0.0M
2024-09-11 562.62 567.84 562.60 563.73 0.0M
2024-09-10 568.28 572.21 562.61 562.62 0.0M
2024-09-09 566.55 569.00 564.98 568.28 0.0M
2024-09-06 569.61 569.61 563.98 566.55 0.0M
2024-09-05 571.38 571.50 567.98 569.62 0.0M
2024-09-04 571.50 573.53 564.81 571.38 0.0M
2024-09-03 584.72 585.95 571.50 571.50 0.0M
2024-09-02 589.20 589.59 584.43 584.73 0.0M
2024-08-30 587.15 592.14 586.99 589.21 0.0M
2024-08-29 586.58 587.72 582.58 587.32 0.0M
2024-08-28 589.18 589.83 585.61 586.55 0.0M
2024-08-27 591.64 592.57 588.94 589.18 0.0M
2024-08-26 587.66 592.67 586.93 591.64 0.0M
2024-08-23 583.73 587.81 583.45 587.62 0.0M
2024-08-22 584.95 585.66 581.12 583.73 0.0M
2024-08-21 586.12 587.13 584.33 584.97 0.0M
2024-08-20 595.15 595.15 585.72 586.12 0.0M
2024-08-19 593.05 595.18 589.79 595.13 0.0M
2024-08-16 593.07 595.38 591.05 593.05 0.0M
2024-08-15 593.09 595.72 590.94 593.07 0.0M
2024-08-14 589.28 593.10 589.28 593.10 0.0M
2024-08-13 590.79 593.11 588.73 589.32 0.0M
2024-08-12 583.30 591.62 583.30 590.79 0.0M
2024-08-09 579.03 585.76 579.03 583.30 0.0M
2024-08-08 577.07 580.03 573.25 579.03 0.0M
2024-08-07 566.13 577.84 566.13 577.07 0.0M
2024-08-06 560.92 573.65 560.92 566.12 0.0M
2024-08-05 579.84 579.84 555.07 560.80 0.0M
2024-08-02 597.27 597.27 579.90 579.91 0.0M
2024-08-01 600.26 603.45 596.63 597.27 0.0M
2024-07-31 593.41 601.97 593.41 600.26 0.0M
2024-07-30 594.27 594.52 591.98 593.41 0.0M
2024-07-29 590.28 596.50 590.28 594.27 0.0M
2024-07-26 588.19 594.73 588.19 590.28 0.0M
2024-07-25 593.73 593.73 584.99 588.19 0.0M
2024-07-24 596.27 597.31 593.46 593.71 0.0M
2024-07-23 598.25 599.38 595.65 596.27 0.0M
2024-07-22 594.73 598.78 593.20 598.17 0.0M
2024-07-19 596.05 596.89 593.64 594.74 0.0M
2024-07-18 591.07 596.94 590.93 596.04 0.0M
2024-07-17 588.61 591.11 586.98 591.08 0.0M
2024-07-16 589.57 590.66 586.63 588.61 0.0M
2024-07-15 591.88 592.57 587.62 589.58 0.0M
2024-07-12 585.01 592.68 585.01 591.84 0.0M
2024-07-11 582.40 585.05 581.72 585.00 0.0M
2024-07-10 580.76 583.76 580.15 582.40 0.0M
2024-07-09 583.61 584.35 580.46 580.76 0.0M
2024-07-08 588.85 589.05 582.72 583.61 0.0M
2024-07-05 592.06 595.19 588.67 588.86 0.0M
2024-07-04 593.40 593.84 591.98 592.08 0.0M
2024-07-03 593.49 596.23 592.21 593.40 0.0M
2024-07-02 592.84 595.74 591.92 593.48 0.0M
2024-07-01 590.34 595.76 590.05 592.84 0.0M
2024-06-28 587.45 591.90 587.27 590.34 0.0M
2024-06-27 583.84 588.22 583.74 587.45 0.0M
2024-06-26 582.97 588.37 582.90 583.87 0.0M
2024-06-25 584.58 587.41 581.47 582.97 0.0M
2024-06-24 581.08 584.96 578.32 584.59 0.0M
2024-06-21 582.08 582.22 579.10 581.08 0.0M
2024-06-20 579.72 582.25 578.51 582.08 0.0M
2024-06-19 579.17 581.67 578.33 579.72 0.0M
2024-06-18 575.33 580.19 575.33 579.14 0.0M
2024-06-17 574.91 577.67 572.77 575.33 0.0M
2024-06-14 578.69 581.18 574.74 574.90 0.0M
2024-06-13 585.34 585.34 578.42 578.73 0.0M
2024-06-12 582.46 587.08 582.46 585.32 0.0M
2024-06-11 587.23 589.32 580.87 582.46 0.0M
2024-06-10 588.39 588.48 584.38 587.23 0.0M
2024-06-07 586.82 588.40 583.94 588.40 0.0M
2024-06-06 586.47 589.03 586.01 586.82 0.0M
2024-06-05 585.96 589.67 585.96 586.47 0.0M
2024-06-04 598.24 598.24 583.35 585.96 0.0M
2024-06-03 597.33 604.71 597.33 598.25 0.0M
2024-05-31 592.27 598.30 592.27 597.33 0.0M
2024-05-30 590.98 594.89 587.64 592.27 0.0M
2024-05-29 595.04 597.71 590.44 590.98 0.0M
2024-05-28 596.22 597.42 594.25 595.04 0.0M
2024-05-27 591.91 596.37 590.81 596.07 0.0M
2024-05-24 594.22 594.43 589.04 591.88 0.0M
2024-05-23 590.69 595.13 589.50 594.23 0.0M
2024-05-22 594.34 594.51 590.07 590.68 0.0M
2024-05-21 590.05 594.90 590.02 594.34 0.0M
2024-05-16 587.99 591.26 586.91 590.05 0.0M
2024-05-15 593.39 595.16 587.72 587.99 0.0M
2024-05-14 593.11 594.15 591.61 593.42 0.0M
2024-05-13 594.63 594.64 590.37 593.16 0.0M
2024-05-10 585.55 595.61 585.55 594.63 0.0M
2024-05-08 585.83 585.88 583.24 585.55 0.0M
2024-05-07 585.00 586.95 583.84 585.82 0.0M
2024-05-06 576.89 585.10 576.89 584.98 0.0M
2024-05-03 575.11 580.00 574.50 576.89 0.0M
2024-05-02 577.20 577.20 569.47 575.14 0.0M
2024-04-30 579.69 580.86 576.59 577.20 0.0M
2024-04-29 581.05 581.35 577.40 579.69 0.0M
2024-04-26 578.19 581.77 577.50 580.98 0.0M
2024-04-25 575.38 581.45 574.58 578.13 0.0M
2024-04-24 570.60 575.60 570.60 575.39 0.0M
2024-04-23 570.45 571.81 568.47 570.60 0.0M
2024-04-22 571.28 572.07 569.31 570.45 0.0M
2024-04-19 572.63 573.19 565.24 571.28 0.0M
2024-04-18 574.93 575.01 569.17 572.65 0.0M
2024-04-17 573.72 578.56 573.72 574.93 0.0M
2024-04-16 580.74 580.85 573.43 573.72 0.0M
2024-04-15 588.02 588.79 579.68 580.75 0.0M
2024-04-12 578.51 588.44 578.51 588.02 0.0M
2024-04-11 577.57 583.05 577.54 578.51 0.0M
2024-04-10 575.76 580.09 573.23 577.57 0.0M
2024-04-09 575.29 578.98 574.96 575.75 0.0M
2024-04-08 576.37 578.20 575.25 575.29 0.0M
2024-04-05 575.75 577.86 574.17 576.37 0.0M
2024-04-04 576.09 576.81 574.96 575.77 0.0M
2024-04-03 572.61 576.09 571.90 576.09 0.0M
2024-04-02 564.70 576.22 564.70 572.61 0.0M
2024-03-27 562.58 564.94 561.71 564.68 0.0M
2024-03-26 563.52 564.49 561.54 562.56 0.0M
2024-03-25 560.67 564.00 560.37 563.53 0.0M
2024-03-22 557.15 562.18 556.37 560.66 0.0M
2024-03-21 554.68 560.03 554.68 557.17 0.0M
2024-03-20 554.72 557.24 552.47 554.68 0.0M
2024-03-19 553.57 557.81 553.43 554.72 0.0M
2024-03-18 550.14 555.90 550.14 553.57 0.0M
2024-03-15 548.43 552.74 548.43 550.14 0.0M
2024-03-14 548.49 550.09 547.74 548.43 0.0M
2024-03-13 543.26 548.49 542.90 548.49 0.0M
2024-03-12 539.02 544.16 538.99 543.25 0.0M
2024-03-11 543.92 544.72 538.08 539.03 0.0M
2024-03-08 541.28 545.61 541.28 543.98 0.0M
2024-03-07 542.18 542.22 539.55 541.28 0.0M
2024-03-06 542.21 546.02 541.19 542.18 0.0M
2024-03-05 539.28 543.88 537.26 542.21 0.0M
2024-03-04 541.50 543.99 538.90 539.30 0.0M
2024-03-01 537.89 544.00 537.78 541.48 0.0M
2024-02-29 537.31 538.87 534.57 537.64 0.0M
2024-02-28 535.07 538.43 533.93 537.31 0.0M
2024-02-27 536.33 537.04 533.22 535.07 0.0M
2024-02-26 536.21 536.81 533.81 536.37 0.0M
2024-02-23 537.70 539.50 533.35 536.21 0.0M
2024-02-22 536.19 540.38 536.19 537.69 0.0M
2024-02-21 537.74 537.86 533.31 536.20 0.0M
2024-02-20 540.13 540.18 535.20 537.74 0.0M
2024-02-19 538.87 540.73 538.13 540.13 0.0M
2024-02-16 534.35 540.32 534.35 538.87 0.0M
2024-02-15 535.36 535.93 529.92 534.35 0.0M
2024-02-14 532.23 536.68 525.40 535.35 0.0M
2024-02-13 538.10 538.18 531.73 532.24 0.0M
2024-02-12 533.90 539.21 533.48 538.08 0.0M
2024-02-09 532.58 536.43 531.81 533.90 0.0M
2024-02-08 536.69 537.27 531.78 532.54 0.0M
2024-02-07 550.32 550.37 536.69 536.69 0.0M
2024-02-06 544.64 550.77 544.64 550.33 0.0M
2024-02-05 547.41 549.89 544.46 544.63 0.0M
2024-02-02 550.95 551.13 545.67 547.38 0.0M
2024-02-01 549.52 552.04 548.28 550.95 0.0M
2024-01-31 551.22 552.31 549.18 549.51 0.0M
2024-01-30 553.40 554.38 550.69 551.21 0.0M
2024-01-29 555.03 558.77 552.90 553.40 0.0M
2024-01-26 551.39 555.56 550.74 555.04 0.0M
2024-01-25 551.13 555.14 549.68 551.39 0.0M
2024-01-24 550.68 552.58 549.41 551.12 0.0M
2024-01-23 548.31 551.74 546.46 550.67 0.0M
2024-01-22 548.94 549.77 545.58 548.31 0.0M
2024-01-19 548.35 553.59 548.32 548.94 0.0M
2024-01-18 547.57 550.38 547.52 548.36 0.0M
2024-01-17 553.30 553.30 544.86 547.56 0.0M
2024-01-16 553.39 555.78 548.77 553.30 0.0M
2024-01-15 559.45 560.67 552.74 553.39 0.0M
2024-01-12 554.33 561.86 554.18 559.45 0.0M
2024-01-11 557.57 559.53 554.33 554.33 0.0M
2024-01-10 560.52 560.75 556.43 557.54 0.0M
2024-01-09 560.44 565.90 559.82 560.52 0.0M
2024-01-08 568.82 568.84 559.44 560.44 0.0M
2024-01-05 570.59 570.61 566.92 568.83 0.0M
2024-01-04 563.50 572.78 563.50 570.59 0.0M
2024-01-03 562.72 563.55 558.88 563.48 0.0M
2024-01-02 561.72 566.43 561.07 562.72 0.0M