OSEFX Mutual Fund_PR (OSEFP)

OSEFP
🏛️ Norwegen →
567.92
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
2021-12-30 501.94 503.83 499.98 503.66 0.0M
2021-12-29 504.31 504.44 500.54 501.95 0.0M
2021-12-28 502.65 505.01 502.65 504.23 0.0M
2021-12-27 499.71 502.64 498.69 502.64 0.0M
2021-12-23 494.97 499.71 494.97 499.71 0.0M
2021-12-22 493.83 495.91 491.82 494.86 0.0M
2021-12-21 485.11 493.98 485.11 493.79 0.0M
2021-12-20 488.35 488.35 480.00 485.11 0.0M
2021-12-17 492.02 492.02 487.70 488.45 0.0M
2021-12-16 483.63 493.62 483.63 492.04 0.0M
2021-12-15 484.93 487.73 482.94 483.00 0.0M
2021-12-14 492.27 493.75 483.76 484.93 0.0M
2021-12-13 496.75 501.07 492.25 492.28 0.0M
2021-12-10 497.68 498.89 495.37 496.75 0.0M
2021-12-09 501.38 502.74 495.97 497.75 0.0M
2021-12-08 502.17 506.17 501.05 501.36 0.0M
2021-12-07 490.15 502.17 490.15 502.16 0.0M
2021-12-06 492.41 493.99 487.77 490.09 0.0M
2021-12-03 494.19 498.68 491.27 492.40 0.0M
2021-12-02 499.45 499.45 490.08 494.16 0.0M
2021-12-01 496.48 500.95 496.35 499.44 0.0M
2021-11-30 499.55 499.55 490.98 496.46 0.0M
2021-11-29 494.61 501.06 494.61 499.55 0.0M
2021-11-26 509.13 509.15 492.05 494.62 0.0M
2021-11-25 508.96 510.77 507.99 509.97 0.0M
2021-11-24 512.49 512.67 505.47 509.09 0.0M
2021-11-23 516.98 516.98 506.23 512.35 0.0M
2021-11-22 516.18 518.40 515.08 517.04 0.0M
2021-11-19 513.91 518.51 512.33 516.18 0.0M
2021-11-18 519.30 519.30 513.91 513.91 0.0M
2021-11-17 520.20 520.37 515.83 519.31 0.0M
2021-11-16 519.91 522.43 518.60 520.19 0.0M
2021-11-15 520.41 520.49 518.17 519.91 0.0M
2021-11-12 520.96 521.90 518.54 520.42 0.0M
2021-11-11 520.47 520.92 514.31 520.92 0.0M
2021-11-10 518.15 520.47 516.10 520.47 0.0M
2021-11-09 521.97 522.82 517.67 518.15 0.0M
2021-11-08 520.63 522.20 519.31 521.97 0.0M
2021-11-05 517.82 520.63 515.39 520.63 0.0M
2021-11-04 513.97 518.37 513.97 517.77 0.0M
2021-11-03 510.32 514.27 509.33 513.96 0.0M
2021-11-02 511.90 511.90 506.36 510.31 0.0M
2021-11-01 505.07 511.91 505.05 511.91 0.0M
2021-10-29 508.50 512.04 505.00 505.14 0.0M
2021-10-28 513.50 513.64 504.25 508.51 0.0M
2021-10-27 514.26 514.26 508.45 513.49 0.0M
2021-10-26 513.27 514.50 511.41 514.30 0.0M
2021-10-25 515.33 515.59 512.27 513.23 0.0M
2021-10-22 512.98 515.38 509.82 515.26 0.0M
2021-10-21 514.13 515.71 509.84 512.94 0.0M
2021-10-20 509.62 514.13 509.36 514.13 0.0M
2021-10-19 508.07 512.00 507.52 509.62 0.0M
2021-10-18 506.03 509.95 505.12 507.81 0.0M
2021-10-15 506.74 508.37 503.85 505.87 0.0M
2021-10-14 500.56 506.84 500.56 506.73 0.0M
2021-10-13 496.17 501.04 493.23 500.58 0.0M
2021-10-12 494.94 496.75 489.87 496.15 0.0M
2021-10-11 493.14 495.32 492.14 494.95 0.0M
2021-10-08 491.59 493.65 491.03 493.14 0.0M
2021-10-07 488.82 493.03 487.34 491.59 0.0M
2021-10-06 496.32 496.68 487.03 488.79 0.0M
2021-10-05 493.63 496.53 489.21 496.30 0.0M
2021-10-04 493.08 496.06 491.54 493.74 0.0M
2021-10-01 493.07 495.12 484.34 493.02 0.0M
2021-09-30 489.81 497.27 489.81 493.06 0.0M
2021-09-29 488.40 491.40 487.46 489.82 0.0M
2021-09-28 493.66 494.26 488.38 488.40 0.0M
2021-09-27 492.67 495.89 491.72 493.66 0.0M
2021-09-24 493.91 493.91 489.87 492.66 0.0M
2021-09-23 486.33 494.49 486.33 493.99 0.0M
2021-09-22 478.02 486.54 478.02 486.32 0.0M
2021-09-21 475.35 482.61 475.35 478.03 0.0M
2021-09-20 487.23 487.23 471.03 475.32 0.0M
2021-09-17 490.29 493.45 487.12 487.22 0.0M
2021-09-16 489.63 493.73 489.63 490.29 0.0M
2021-09-15 489.67 492.66 489.62 490.04 0.0M
2021-09-14 491.00 492.57 489.10 489.69 0.0M
2021-09-13 492.48 494.68 491.00 491.00 0.0M
2021-09-10 493.47 495.78 492.20 492.47 0.0M
2021-09-09 497.35 497.35 492.21 493.47 0.0M
2021-09-08 498.88 499.02 493.99 497.35 0.0M
2021-09-07 502.98 503.72 498.78 498.87 0.0M
2021-09-06 497.97 503.00 497.92 503.00 0.0M
2021-09-03 501.85 502.51 496.97 497.96 0.0M
2021-09-02 494.45 501.85 494.13 501.85 0.0M
2021-09-01 490.83 495.73 490.81 494.45 0.0M
2021-08-31 497.77 500.27 490.77 490.77 0.0M
2021-08-30 500.17 501.89 497.34 497.78 0.0M
2021-08-27 497.57 500.16 496.53 500.16 0.0M
2021-08-26 496.79 497.94 492.87 497.58 0.0M
2021-08-25 494.27 497.31 493.89 496.73 0.0M
2021-08-24 493.63 495.57 492.57 494.27 0.0M
2021-08-23 487.51 493.62 487.51 493.62 0.0M
2021-08-20 486.63 488.29 483.22 487.41 0.0M
2021-08-19 494.91 494.91 482.65 486.68 0.0M
2021-08-18 494.16 495.56 493.32 495.00 0.0M
2021-08-17 493.89 495.15 491.20 494.18 0.0M
2021-08-16 497.55 497.55 492.77 493.89 0.0M
2021-08-13 497.74 498.57 496.60 497.81 0.0M
2021-08-12 496.30 498.57 496.04 497.74 0.0M
2021-08-11 497.14 498.14 495.65 496.30 0.0M
2021-08-10 494.20 497.59 494.20 497.13 0.0M
2021-08-09 493.39 494.22 491.81 494.19 0.0M
2021-08-06 495.32 496.42 492.77 493.40 0.0M
2021-08-05 495.61 496.27 494.15 495.33 0.0M
2021-08-04 492.54 496.25 492.54 495.61 0.0M
2021-08-03 492.87 494.12 491.06 492.53 0.0M
2021-08-02 489.50 493.72 489.50 492.87 0.0M
2021-07-30 490.89 490.89 485.49 489.50 0.0M
2021-07-29 489.06 492.44 489.04 490.90 0.0M
2021-07-28 488.97 489.28 485.50 488.66 0.0M
2021-07-27 490.67 490.72 486.55 488.96 0.0M
2021-07-26 488.94 490.91 485.58 490.70 0.0M
2021-07-23 489.17 491.13 487.59 488.94 0.0M
2021-07-22 488.81 490.49 487.56 489.10 0.0M
2021-07-21 483.30 489.20 483.30 488.64 0.0M
2021-07-20 476.78 485.43 476.33 483.29 0.0M
2021-07-19 488.02 488.02 475.75 476.66 0.0M
2021-07-16 493.47 494.82 488.02 488.02 0.0M
2021-07-15 496.60 496.60 491.06 493.46 0.0M
2021-07-14 493.38 496.84 492.61 496.59 0.0M
2021-07-13 492.86 494.16 490.43 493.39 0.0M
2021-07-12 488.03 492.93 488.03 492.86 0.0M
2021-07-09 482.58 489.16 482.58 488.04 0.0M
2021-07-08 491.19 491.19 482.16 482.49 0.0M
2021-07-07 491.30 493.98 490.95 491.19 0.0M
2021-07-06 491.01 492.92 489.03 491.30 0.0M
2021-07-05 488.78 491.31 488.01 491.01 0.0M
2021-07-02 486.13 489.56 485.11 488.74 0.0M
2021-07-01 481.54 486.83 481.47 486.13 0.0M
2021-06-30 485.46 486.98 480.97 481.54 0.0M
2021-06-29 485.13 488.09 485.02 485.46 0.0M
2021-06-28 489.07 489.62 485.04 485.13 0.0M
2021-06-25 485.95 489.04 485.95 489.04 0.0M
2021-06-24 486.62 487.56 485.37 486.06 0.0M
2021-06-23 483.41 487.65 483.41 486.63 0.0M
2021-06-22 480.08 483.42 479.42 483.41 0.0M
2021-06-21 476.39 480.03 469.39 480.03 0.0M
2021-06-18 481.44 482.90 475.56 476.40 0.0M
2021-06-17 484.87 484.87 480.97 481.45 0.0M
2021-06-16 484.10 485.36 483.29 484.94 0.0M
2021-06-15 487.72 489.16 483.10 484.01 0.0M
2021-06-14 483.89 488.49 483.89 487.72 0.0M
2021-06-11 483.17 484.61 482.07 483.88 0.0M
2021-06-10 483.76 484.32 480.80 483.07 0.0M
2021-06-09 484.33 485.27 482.75 483.75 0.0M
2021-06-08 484.97 486.54 483.51 484.42 0.0M
2021-06-07 486.17 486.86 483.47 484.97 0.0M
2021-06-04 482.26 486.29 482.26 486.29 0.0M
2021-06-03 482.23 486.19 478.94 482.23 0.0M
2021-06-02 481.93 485.69 481.78 482.23 0.0M
2021-06-01 475.77 482.88 475.77 481.93 0.0M
2021-05-31 478.35 479.68 475.51 475.78 0.0M
2021-05-28 473.44 479.34 472.39 478.33 0.0M
2021-05-27 469.98 473.68 469.36 473.44 0.0M
2021-05-26 470.48 471.93 468.23 469.96 0.0M
2021-05-25 472.69 475.04 470.14 470.49 0.0M
2021-05-21 464.14 472.64 464.14 472.64 0.0M
2021-05-20 456.35 464.21 456.35 464.10 0.0M
2021-05-19 463.74 463.74 455.07 456.32 0.0M
2021-05-18 460.04 466.28 460.04 463.74 0.0M
2021-05-14 458.53 460.22 453.32 460.04 0.0M
2021-05-12 461.28 462.83 455.31 458.50 0.0M
2021-05-11 469.46 469.47 458.48 461.59 0.0M
2021-05-10 471.66 474.01 467.99 469.47 0.0M
2021-05-07 465.32 471.68 463.68 471.66 0.0M
2021-05-06 469.53 472.24 462.66 465.26 0.0M
2021-05-05 468.03 472.17 467.97 469.53 0.0M
2021-05-04 471.38 473.25 466.65 467.85 0.0M
2021-05-03 468.30 472.26 466.03 472.02 0.0M
2021-04-30 474.13 474.52 467.42 468.30 0.0M
2021-04-29 475.19 478.91 473.83 474.12 0.0M
2021-04-28 472.38 475.68 471.15 475.19 0.0M
2021-04-27 472.82 474.15 470.98 472.41 0.0M
2021-04-26 467.79 472.81 466.66 472.81 0.0M
2021-04-23 465.78 467.94 464.43 467.80 0.0M
2021-04-22 459.82 466.27 459.76 465.77 0.0M
2021-04-21 463.02 463.70 456.94 459.80 0.0M
2021-04-20 469.50 471.77 462.16 463.03 0.0M
2021-04-19 473.10 474.95 468.93 469.50 0.0M
2021-04-16 467.46 473.08 466.96 473.08 0.0M
2021-04-15 465.24 469.08 465.24 467.44 0.0M
2021-04-14 465.05 466.54 464.31 465.21 0.0M
2021-04-13 461.10 465.67 460.04 465.05 0.0M
2021-04-12 464.04 464.04 460.40 461.10 0.0M
2021-04-09 464.94 466.50 463.59 464.47 0.0M
2021-04-08 465.38 467.93 464.33 464.89 0.0M
2021-04-07 467.80 467.80 464.59 465.37 0.0M
2021-04-06 461.79 468.72 461.79 467.82 0.0M
2021-03-31 460.26 463.76 460.21 461.79 0.0M
2021-03-30 460.54 463.23 459.96 460.23 0.0M
2021-03-29 457.92 462.11 456.18 460.50 0.0M
2021-03-26 450.21 458.40 450.21 457.92 0.0M
2021-03-25 455.36 455.62 447.40 450.08 0.0M
2021-03-24 455.29 456.62 452.03 455.37 0.0M
2021-03-23 459.96 459.98 453.10 455.30 0.0M
2021-03-22 457.75 461.07 456.00 459.98 0.0M
2021-03-19 460.88 462.68 457.64 457.82 0.0M
2021-03-18 460.93 462.92 460.38 461.03 0.0M
2021-03-17 462.79 464.37 458.81 460.90 0.0M
2021-03-16 464.07 465.11 462.50 462.80 0.0M
2021-03-15 462.88 466.18 462.88 464.07 0.0M
2021-03-12 464.48 464.48 460.70 462.86 0.0M
2021-03-11 464.56 467.08 462.70 464.48 0.0M
2021-03-10 462.25 464.94 460.96 464.51 0.0M
2021-03-09 458.40 463.13 458.39 462.25 0.0M
2021-03-08 454.54 458.51 454.16 458.40 0.0M
2021-03-05 449.39 456.18 449.32 454.54 0.0M
2021-03-04 450.50 451.48 448.36 449.39 0.0M
2021-03-03 451.61 454.12 448.95 450.50 0.0M
2021-03-02 449.37 451.80 447.85 451.61 0.0M
2021-03-01 440.00 449.53 440.00 449.39 0.0M
2021-02-26 448.51 448.51 438.77 439.99 0.0M
2021-02-25 442.97 448.52 442.97 448.52 0.0M
2021-02-24 442.57 444.30 439.11 442.97 0.0M
2021-02-23 441.61 445.78 433.52 442.55 0.0M
2021-02-22 437.75 441.95 435.50 441.61 0.0M
2021-02-19 431.69 437.92 430.92 437.70 0.0M
2021-02-18 438.15 439.52 431.67 431.69 0.0M
2021-02-17 440.37 441.05 437.94 438.24 0.0M
2021-02-16 438.52 440.43 437.46 440.37 0.0M
2021-02-15 437.27 440.69 436.38 438.45 0.0M
2021-02-12 438.63 440.35 435.81 437.24 0.0M
2021-02-11 436.75 438.90 434.49 438.62 0.0M
2021-02-10 437.21 439.06 435.90 436.73 0.0M
2021-02-09 440.40 441.15 436.85 436.85 0.0M
2021-02-08 438.69 442.20 438.69 440.43 0.0M
2021-02-05 439.04 441.42 438.34 438.68 0.0M
2021-02-04 436.89 440.52 436.21 439.03 0.0M
2021-02-03 433.04 437.54 433.04 436.89 0.0M
2021-02-02 427.58 433.71 427.58 433.01 0.0M
2021-02-01 424.99 428.67 424.27 427.55 0.0M
2021-01-29 423.65 425.31 418.12 424.96 0.0M
2021-01-28 422.87 425.52 414.21 424.30 0.0M
2021-01-27 429.33 431.62 421.28 422.76 0.0M
2021-01-26 432.33 433.61 427.27 429.33 0.0M
2021-01-25 436.87 438.58 427.20 432.36 0.0M
2021-01-22 440.08 440.08 435.84 437.01 0.0M
2021-01-21 440.29 443.26 439.13 440.08 0.0M
2021-01-20 441.16 443.42 439.95 440.27 0.0M
2021-01-19 436.36 441.19 436.30 441.16 0.0M
2021-01-18 433.89 436.25 430.17 436.25 0.0M
2021-01-15 438.53 438.53 433.78 433.87 0.0M
2021-01-14 435.59 438.84 435.59 438.59 0.0M
2021-01-13 439.17 442.97 435.51 435.59 0.0M
2021-01-12 436.42 440.34 436.42 439.19 0.0M
2021-01-11 441.28 441.28 434.70 436.38 0.0M
2021-01-08 436.76 443.39 436.76 441.28 0.0M
2021-01-07 430.04 436.88 430.04 436.76 0.0M
2021-01-06 425.31 430.72 425.31 430.02 0.0M
2021-01-05 426.32 427.67 424.76 425.31 0.0M
2021-01-04 429.64 434.10 426.32 426.32 0.0M