Oslo Axess All Share GI (OAAX)

OAAX
🏛️ Norwegen →
87.61
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 113.00 113.54 112.54 112.79 17.9M
2023-12-28 111.74 113.04 111.35 112.94 23.4M
2023-12-27 111.89 112.11 110.73 111.74 18.7M
2023-12-22 110.17 114.51 109.28 111.58 22.6M
2023-12-21 110.81 111.31 110.01 110.09 16.5M
2023-12-20 110.54 112.18 110.52 110.81 22.3M
2023-12-19 110.89 111.95 109.55 110.54 15.2M
2023-12-18 110.34 111.60 109.95 110.88 17.5M
2023-12-15 109.78 110.49 109.26 110.19 13.9M
2023-12-14 108.60 110.40 108.60 109.79 16.2M
2023-12-13 108.10 108.97 107.06 108.63 22.3M
2023-12-12 108.04 108.78 107.72 108.19 15.2M
2023-12-11 109.63 110.03 107.23 107.82 14.7M
2023-12-08 109.65 110.39 107.71 109.67 75.1M
2023-12-07 113.82 113.82 108.76 109.63 121.1M
2023-12-06 112.33 113.82 111.23 113.82 14.9M
2023-12-05 113.48 115.17 111.00 112.34 25.2M
2023-12-04 113.03 114.71 112.96 113.48 32.4M
2023-12-01 113.75 114.72 112.92 113.40 14.8M
2023-11-30 112.12 113.63 112.01 113.53 9.0M
2023-11-29 110.82 112.19 110.82 112.11 10.4M
2023-11-28 110.32 110.84 108.69 110.80 18.1M
2023-11-27 110.63 113.65 109.87 110.12 6.2M
2023-11-24 110.77 110.77 107.45 110.42 9.7M
2023-11-23 110.20 111.48 109.68 110.73 13.5M
2023-11-22 111.42 111.42 109.30 110.16 13.4M
2023-11-21 111.47 112.06 110.76 111.42 12.6M
2023-11-20 111.37 112.57 109.78 111.46 42.3M
2023-11-17 109.74 111.65 109.74 111.29 37.5M
2023-11-16 108.77 110.46 108.77 109.74 25.3M
2023-11-15 108.45 109.64 108.40 108.78 19.2M
2023-11-14 109.04 109.38 107.36 108.49 7.3M
2023-11-13 108.42 109.74 107.83 109.04 6.0M
2023-11-10 108.07 109.05 107.96 108.42 14.0M
2023-11-09 107.67 108.51 107.14 108.05 12.4M
2023-11-08 106.83 108.08 106.18 107.67 7.9M
2023-11-07 108.09 108.09 106.24 106.83 8.5M
2023-11-06 107.76 108.57 107.16 108.08 25.7M
2023-11-03 106.82 109.91 106.51 107.74 12.4M
2023-11-02 108.64 109.31 106.32 106.82 6.0M
2023-11-01 111.52 111.52 107.15 108.57 9.3M
2023-10-31 110.66 111.68 106.61 111.59 20.8M
2023-10-30 109.97 110.99 109.35 110.66 15.7M
2023-10-27 110.61 112.44 109.89 109.89 9.4M
2023-10-26 111.08 111.18 109.52 110.22 7.4M
2023-10-25 112.93 112.96 111.08 111.08 8.2M
2023-10-24 110.07 112.93 109.76 112.93 6.5M
2023-10-23 111.37 112.42 109.57 110.07 11.4M
2023-10-20 111.74 112.12 110.31 111.44 12.1M
2023-10-19 112.12 112.67 110.59 111.71 8.9M
2023-10-18 111.33 112.34 111.19 112.12 9.7M
2023-10-17 112.96 113.76 111.27 111.29 7.5M
2023-10-16 112.22 113.62 111.54 112.95 16.7M
2023-10-13 111.36 112.53 110.83 112.30 25.3M
2023-10-12 110.58 112.37 110.58 111.68 28.9M
2023-10-11 111.60 112.47 110.34 110.88 24.4M
2023-10-10 110.23 112.20 109.61 111.66 11.9M
2023-10-09 110.30 111.15 108.56 110.01 48.4M
2023-10-06 109.25 111.29 109.25 110.39 66.9M
2023-10-05 108.13 109.37 107.65 109.24 55.3M
2023-10-04 109.73 109.73 108.02 108.10 22.7M
2023-10-03 109.74 109.95 108.65 109.74 19.8M
2023-10-02 110.41 110.65 109.06 109.80 13.7M
2023-09-29 109.82 110.94 109.20 110.37 8.8M
2023-09-28 108.94 110.51 108.38 109.69 10.8M
2023-09-27 108.87 109.43 108.19 108.95 6.0M
2023-09-26 110.19 110.75 108.87 108.87 4.0M
2023-09-25 111.67 111.69 108.95 110.21 4.4M
2023-09-22 110.26 111.73 109.20 111.73 6.2M
2023-09-21 112.47 112.54 110.26 110.26 10.9M
2023-09-20 112.32 112.57 111.27 112.49 3.6M
2023-09-19 111.50 112.81 111.19 112.31 7.1M
2023-09-18 113.00 113.00 111.21 111.51 5.8M
2023-09-15 112.89 114.12 112.06 113.07 7.3M
2023-09-14 112.40 113.55 111.82 112.89 4.1M
2023-09-13 112.33 112.68 111.58 112.40 7.8M
2023-09-12 110.78 113.05 110.72 112.32 4.2M
2023-09-11 111.74 113.31 110.86 110.86 2.3M
2023-09-08 110.73 110.99 109.98 110.74 4.6M
2023-09-07 113.34 113.34 110.50 110.79 4.0M
2023-09-06 112.66 113.36 112.53 113.18 4.8M
2023-09-05 113.73 113.73 112.29 112.72 3.3M
2023-09-04 115.48 116.32 113.13 113.72 4.9M
2023-09-01 114.46 114.77 112.66 113.34 3.0M
2023-08-31 112.38 114.21 111.98 114.19 5.3M
2023-08-30 112.95 113.03 111.88 112.36 4.0M
2023-08-29 112.30 113.14 111.91 112.47 3.4M
2023-08-28 111.67 114.16 111.16 112.28 3.9M
2023-08-25 112.91 113.54 110.32 111.73 2.2M
2023-08-24 114.36 114.89 112.70 112.91 3.7M
2023-08-23 113.80 115.99 113.04 114.21 4.1M
2023-08-22 115.52 116.06 113.67 113.80 5.9M
2023-08-21 113.61 115.65 112.95 115.65 3.4M
2023-08-18 114.64 116.23 112.73 113.50 4.7M
2023-08-17 114.55 116.23 113.86 114.64 4.7M
2023-08-16 115.00 115.00 113.65 114.55 5.0M
2023-08-15 115.00 115.94 113.96 115.00 4.3M
2023-08-14 116.19 117.10 113.47 115.00 10.7M
2023-08-11 117.40 118.32 116.18 116.18 2.8M
2023-08-10 118.75 118.98 116.81 117.42 5.6M
2023-08-09 117.88 118.61 117.12 118.61 1.9M
2023-08-08 119.01 119.52 117.03 117.90 2.7M
2023-08-07 119.17 120.26 117.31 118.94 2.6M
2023-08-04 117.53 119.24 117.53 119.17 5.1M
2023-08-03 116.91 118.88 116.51 117.53 3.7M
2023-08-02 117.02 118.67 115.48 116.91 4.3M
2023-08-01 114.17 117.46 113.66 117.03 6.4M
2023-07-31 110.57 114.31 110.57 114.25 5.0M
2023-07-28 110.89 113.09 109.75 110.54 4.9M
2023-07-27 110.72 111.45 110.72 110.93 6.1M
2023-07-26 110.61 111.32 110.06 110.76 3.0M
2023-07-25 110.46 111.42 110.39 110.61 3.5M
2023-07-24 109.74 110.72 108.88 110.45 6.1M
2023-07-21 109.61 111.56 109.54 109.73 6.0M
2023-07-20 109.13 110.11 108.69 109.61 4.1M
2023-07-19 109.00 109.22 108.29 109.22 4.6M
2023-07-18 108.10 109.18 107.70 109.00 2.9M
2023-07-17 110.16 110.62 108.09 108.10 5.6M
2023-07-14 110.80 110.83 109.79 110.16 3.9M
2023-07-13 111.85 111.95 110.30 110.77 8.7M
2023-07-12 110.42 112.04 110.34 111.84 12.3M
2023-07-11 108.68 111.21 108.34 110.40 6.0M
2023-07-10 109.30 110.67 108.34 109.06 17.6M
2023-07-07 110.28 110.66 109.28 109.28 8.0M
2023-07-06 111.39 111.70 109.91 110.26 12.1M
2023-07-05 111.31 113.82 110.76 111.38 20.0M
2023-07-04 111.99 112.30 110.69 111.06 10.8M
2023-07-03 110.11 112.07 109.74 111.83 7.8M
2023-06-30 108.15 110.32 108.15 110.03 8.7M
2023-06-29 106.26 108.03 105.85 108.03 6.7M
2023-06-28 106.64 108.39 106.04 106.35 6.9M
2023-06-27 108.66 109.51 106.14 106.64 9.2M
2023-06-26 110.50 112.00 108.57 108.57 11.1M
2023-06-23 111.09 112.25 109.53 110.50 8.3M
2023-06-22 111.99 112.36 110.57 110.83 8.5M
2023-06-21 112.28 113.10 111.84 112.03 8.0M
2023-06-20 112.12 113.51 112.02 112.24 4.8M
2023-06-19 114.74 114.76 111.69 112.08 3.7M
2023-06-16 114.96 115.40 114.40 114.64 8.1M
2023-06-15 114.10 115.35 113.49 114.96 5.1M
2023-06-14 114.11 115.22 113.20 114.10 13.2M
2023-06-13 114.63 115.13 113.68 114.09 8.9M
2023-06-12 116.40 116.59 113.98 114.51 19.3M
2023-06-09 114.34 117.25 114.26 116.44 6.8M
2023-06-08 114.72 117.47 113.86 114.33 16.1M
2023-06-07 113.45 114.81 113.05 114.49 8.9M
2023-06-06 114.20 114.67 112.35 113.35 5.4M
2023-06-05 114.93 116.30 114.01 114.20 7.5M
2023-06-02 113.64 115.78 113.39 114.95 7.9M
2023-06-01 109.92 114.47 109.40 113.07 6.0M
2023-05-31 113.66 114.28 109.70 109.92 11.8M
2023-05-30 114.46 115.18 112.55 113.09 9.2M
2023-05-26 115.01 115.46 114.28 114.57 8.6M
2023-05-25 115.89 116.60 114.48 114.94 7.7M
2023-05-24 116.68 117.27 115.34 116.04 12.0M
2023-05-23 117.86 118.03 116.19 117.87 6.3M
2023-05-22 116.04 117.86 115.27 117.86 6.3M
2023-05-19 116.31 116.32 114.91 115.92 5.8M
2023-05-16 115.19 116.84 115.06 116.22 8.1M
2023-05-15 115.34 117.02 114.68 115.28 11.6M
2023-05-12 117.45 117.75 115.01 115.42 22.5M
2023-05-11 114.31 117.45 113.76 117.45 34.8M
2023-05-10 115.51 115.86 114.13 114.25 18.3M
2023-05-09 114.97 115.61 114.05 115.46 7.6M
2023-05-08 115.21 116.26 114.14 114.97 11.9M
2023-05-05 115.16 115.41 113.12 115.30 9.9M
2023-05-04 116.12 118.22 114.02 115.19 13.5M
2023-05-03 115.95 116.47 115.04 116.13 12.8M
2023-05-02 118.97 118.97 115.98 115.98 16.9M
2023-04-28 117.73 119.03 117.02 118.97 24.6M
2023-04-27 117.29 118.29 116.55 117.71 24.5M
2023-04-26 115.88 117.61 115.73 117.29 12.9M
2023-04-25 117.50 118.22 115.65 115.96 8.3M
2023-04-24 116.60 117.78 115.97 117.47 15.2M
2023-04-21 118.30 118.64 115.86 116.64 7.3M
2023-04-20 117.31 118.89 117.00 118.31 11.0M
2023-04-19 118.37 118.37 116.83 117.28 19.2M
2023-04-18 117.93 118.46 116.75 118.38 24.8M
2023-04-17 116.57 119.18 116.57 117.88 22.5M
2023-04-14 116.79 119.36 114.61 116.57 28.1M
2023-04-13 113.72 118.28 113.71 116.79 27.0M
2023-04-12 114.30 114.86 113.42 113.72 17.0M
2023-04-11 114.15 114.34 112.77 114.34 16.9M
2023-04-05 113.51 116.46 111.71 114.15 7.0M
2023-04-04 114.09 116.62 113.48 113.59 11.5M
2023-04-03 114.36 116.52 113.37 114.16 19.9M
2023-03-31 113.24 115.42 112.50 113.67 14.5M
2023-03-30 112.56 113.56 112.06 112.99 16.9M
2023-03-29 112.17 114.24 111.35 112.56 15.4M
2023-03-28 111.50 112.21 107.69 112.16 11.1M
2023-03-27 112.80 115.75 111.46 111.46 17.9M
2023-03-24 114.53 115.63 111.15 112.80 40.8M
2023-03-23 113.15 115.23 112.45 114.51 25.5M
2023-03-22 113.50 114.64 112.43 113.13 19.7M
2023-03-21 114.73 114.92 112.49 113.29 21.3M
2023-03-20 110.80 114.67 108.31 114.67 30.4M
2023-03-17 109.17 117.07 109.17 110.79 34.9M
2023-03-16 105.50 109.01 104.43 109.01 32.4M
2023-03-15 110.71 111.37 104.66 105.46 65.7M
2023-03-14 107.82 110.74 107.82 110.71 30.7M
2023-03-13 109.96 113.95 105.86 107.81 87.5M
2023-03-10 111.72 111.72 108.52 109.96 74.2M
2023-03-09 113.84 114.46 109.84 111.77 161.2M
2023-03-08 107.17 114.24 107.17 113.84 154.2M
2023-03-07 107.99 109.51 106.67 107.16 94.2M
2023-03-06 106.43 110.74 106.43 107.31 312.8M
2023-03-03 112.59 112.59 105.34 106.48 153.7M
2023-03-02 117.56 117.77 109.96 111.74 69.7M
2023-03-01 119.76 120.82 117.38 117.52 82.4M
2023-02-28 119.14 120.71 119.12 119.74 31.3M
2023-02-27 118.17 120.34 118.17 119.11 16.9M
2023-02-24 118.29 120.75 118.03 118.14 35.4M
2023-02-23 117.58 119.21 117.12 118.46 17.7M
2023-02-22 118.95 118.95 116.89 117.50 12.1M
2023-02-21 119.27 119.79 118.12 119.33 9.7M
2023-02-20 119.09 119.47 117.53 119.00 23.6M
2023-02-17 119.95 121.13 117.76 119.10 27.3M
2023-02-16 118.99 119.93 117.96 119.84 76.3M
2023-02-15 117.07 119.12 116.99 118.80 31.8M
2023-02-14 118.51 118.65 116.50 116.98 106.7M
2023-02-13 120.55 121.01 117.46 118.74 74.5M
2023-02-10 121.01 121.42 120.03 120.51 155.9M
2023-02-09 119.11 121.76 119.11 121.00 183.6M
2023-02-08 118.55 119.50 117.96 119.32 51.9M
2023-02-07 117.83 118.69 117.07 118.30 37.5M
2023-02-06 117.72 118.78 116.88 117.68 73.1M
2023-02-03 118.73 119.19 116.40 117.72 187.8M
2023-02-02 121.21 121.21 118.37 119.19 183.3M
2023-02-01 118.47 121.17 117.70 121.00 20.3M
2023-01-31 116.99 118.68 116.72 118.42 37.0M
2023-01-30 113.58 117.26 113.09 116.26 213.5M
2023-01-27 113.35 114.77 113.29 113.58 21.9M
2023-01-26 112.85 114.41 112.58 113.37 24.7M
2023-01-25 113.55 114.73 112.27 112.71 8.4M
2023-01-24 114.99 115.32 113.07 113.46 14.8M
2023-01-23 116.21 117.32 114.11 114.99 9.1M
2023-01-20 117.67 118.00 115.46 116.21 13.4M
2023-01-19 118.40 118.82 116.28 117.57 13.6M
2023-01-18 116.69 118.40 116.54 118.34 10.9M
2023-01-17 114.86 116.79 114.74 116.79 7.3M
2023-01-16 113.73 115.28 112.93 114.93 8.0M
2023-01-13 112.47 113.72 112.43 113.72 4.6M
2023-01-12 112.39 113.70 112.11 112.40 3.7M
2023-01-11 112.23 113.55 111.89 112.42 4.2M
2023-01-10 112.23 113.16 111.59 112.25 4.3M
2023-01-09 111.43 113.94 111.41 112.25 5.0M
2023-01-06 111.80 112.46 110.47 111.49 5.0M
2023-01-05 110.07 111.84 110.05 111.84 4.1M
2023-01-04 112.50 112.94 110.39 110.58 5.0M
2023-01-03 112.14 115.20 112.14 112.47 5.8M
2023-01-02 111.38 114.54 111.38 112.16 6.4M