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
2025-09-30 88.76 89.53 87.43 87.61 25.3M
2025-09-29 91.47 91.67 88.57 88.57 8.7M
2025-09-26 90.64 91.71 89.51 90.35 14.1M
2025-09-25 89.30 91.84 89.30 90.65 28.6M
2025-09-24 89.32 91.40 88.29 89.30 9.0M
2025-09-23 90.07 91.25 88.54 89.47 53.4M
2025-09-22 89.64 90.48 88.59 89.38 30.3M
2025-09-19 88.84 90.46 88.84 89.90 12.6M
2025-09-18 88.74 89.56 88.17 88.69 65.0M
2025-09-17 90.06 90.73 88.41 88.70 123.5M
2025-09-16 90.19 90.71 89.11 89.84 20.8M
2025-09-15 89.98 91.14 89.16 90.20 74.5M
2025-09-12 89.92 90.92 89.09 89.98 36.1M
2025-09-11 89.44 90.44 88.22 89.92 81.1M
2025-09-10 90.09 90.59 89.02 89.68 23.1M
2025-09-09 91.07 91.27 89.57 90.06 15.4M
2025-09-08 90.11 91.07 89.68 91.07 30.2M
2025-09-05 90.02 90.81 89.83 90.11 34.3M
2025-09-04 89.58 90.11 89.02 90.11 17.9M
2025-09-03 89.45 90.82 89.11 89.58 20.7M
2025-09-02 90.64 91.00 88.93 89.45 41.6M
2025-09-01 88.28 90.96 88.28 90.30 61.5M
2025-08-29 88.74 89.24 87.25 88.40 140.4M
2025-08-28 87.92 88.82 87.92 88.70 23.1M
2025-08-27 88.53 89.25 87.49 87.83 11.4M
2025-08-26 89.43 89.69 87.11 88.53 20.1M
2025-08-25 89.50 90.16 88.70 89.43 11.6M
2025-08-22 89.69 90.63 89.09 89.49 25.6M
2025-08-21 89.89 90.41 88.53 89.70 27.4M
2025-08-20 88.84 90.54 87.17 89.95 41.0M
2025-08-19 91.42 92.51 87.96 88.76 14.3M
2025-08-18 89.50 91.62 89.32 91.42 19.9M
2025-08-15 89.30 91.11 88.51 89.49 21.8M
2025-08-14 88.95 90.21 88.52 89.41 54.2M
2025-08-13 88.93 89.99 88.47 88.96 36.3M
2025-08-12 89.40 91.82 88.79 88.93 50.5M
2025-08-11 89.54 89.54 87.86 89.06 62.2M
2025-08-08 90.23 90.38 88.91 89.53 110.4M
2025-08-07 90.45 92.23 90.30 90.30 40.3M
2025-08-06 89.57 90.72 88.93 90.32 41.9M
2025-08-05 89.07 90.86 88.46 89.69 46.1M
2025-08-04 88.30 90.41 88.30 89.06 56.3M
2025-08-01 90.71 91.02 87.50 88.31 78.0M
2025-07-31 91.09 92.08 89.94 90.69 99.9M
2025-07-30 91.34 92.12 89.79 90.62 51.1M
2025-07-29 92.22 92.92 90.81 91.10 22.3M
2025-07-28 89.27 93.35 89.09 92.66 39.1M
2025-07-25 89.90 89.90 88.77 89.27 21.9M
2025-07-24 90.58 91.22 89.90 90.36 67.1M
2025-07-23 91.62 91.62 89.74 90.17 59.9M
2025-07-22 91.18 91.50 90.19 91.42 68.3M
2025-07-21 91.15 91.81 90.46 91.18 18.0M
2025-07-18 90.09 91.50 89.05 91.24 35.2M
2025-07-17 91.01 91.80 89.94 90.14 62.4M
2025-07-16 92.52 92.63 90.22 91.01 82.3M
2025-07-15 92.51 92.96 90.82 92.52 126.0M
2025-07-14 93.31 93.89 91.68 92.59 104.3M
2025-07-11 90.57 93.32 90.47 93.29 108.2M
2025-07-10 90.23 91.12 89.83 90.57 142.8M
2025-07-09 90.55 91.17 89.20 90.20 274.0M
2025-07-08 89.89 90.94 89.89 90.79 343.9M
2025-07-07 91.92 92.47 89.76 89.91 116.2M
2025-07-04 91.23 92.38 90.22 91.70 284.6M
2025-07-03 92.49 94.18 90.61 91.23 30.7M
2025-07-02 93.44 93.53 90.37 92.54 18.2M
2025-07-01 93.03 94.96 92.48 93.44 115.5M
2025-06-30 90.30 93.44 90.30 92.99 39.6M
2025-06-27 89.32 91.72 89.08 90.22 41.0M
2025-06-26 88.87 89.59 86.80 89.34 40.0M
2025-06-25 85.87 89.59 85.87 89.06 57.7M
2025-06-24 83.28 85.73 82.68 85.69 108.2M
2025-06-23 84.26 84.93 81.26 83.28 82.0M
2025-06-20 80.77 83.88 80.21 83.75 56.6M
2025-06-19 81.08 82.16 80.08 80.88 97.5M
2025-06-18 84.48 84.63 80.53 81.08 151.2M
2025-06-17 84.44 85.52 83.67 84.48 54.3M
2025-06-16 85.48 86.47 83.59 84.44 90.8M
2025-06-13 86.24 86.92 85.46 85.46 241.1M
2025-06-12 86.40 87.35 85.07 86.19 62.0M
2025-06-11 86.48 87.41 86.05 86.60 34.4M
2025-06-10 85.19 86.29 84.83 86.29 56.5M
2025-06-06 85.33 85.63 83.83 85.34 46.1M
2025-06-05 84.58 86.29 83.82 85.25 76.6M
2025-06-04 83.81 86.02 83.29 84.14 136.3M
2025-06-03 82.92 84.03 82.14 83.58 130.5M
2025-06-02 84.53 84.90 82.69 82.92 73.5M
2025-05-30 82.97 84.98 82.97 84.23 176.6M
2025-05-28 80.95 85.32 80.95 82.97 92.0M
2025-05-27 76.49 80.97 76.41 80.97 102.5M
2025-05-26 76.71 79.87 76.03 76.58 49.5M
2025-05-23 78.35 79.04 76.47 76.72 34.7M
2025-05-22 79.67 80.23 77.69 78.32 69.3M
2025-05-21 80.06 81.34 78.65 79.63 47.0M
2025-05-20 78.36 80.87 78.34 80.05 32.1M
2025-05-19 80.07 80.31 77.75 78.24 33.7M
2025-05-16 79.98 81.00 78.96 80.21 54.3M
2025-05-15 79.23 80.07 78.82 79.98 58.5M
2025-05-14 77.76 79.61 77.76 79.26 70.2M
2025-05-13 78.96 79.82 78.01 78.01 58.2M
2025-05-12 76.89 79.49 76.89 78.96 125.5M
2025-05-09 77.39 78.14 76.29 76.77 166.3M
2025-05-08 78.95 80.48 77.42 77.42 265.5M
2025-05-07 76.03 78.99 75.62 78.67 162.3M
2025-05-06 75.15 76.25 75.12 76.04 34.2M
2025-05-05 74.01 75.27 73.90 74.97 41.3M
2025-05-02 72.15 74.36 72.15 73.88 70.4M
2025-04-30 72.11 73.75 69.92 71.95 57.2M
2025-04-29 71.80 72.42 70.23 72.07 34.5M
2025-04-28 72.38 72.38 71.24 71.78 33.9M
2025-04-25 70.51 73.03 70.51 72.84 42.0M
2025-04-24 71.03 72.08 69.93 70.45 85.9M
2025-04-23 66.59 71.50 66.59 70.99 40.1M
2025-04-22 67.46 67.86 65.38 66.59 32.8M
2025-04-16 68.56 68.65 67.28 67.48 33.5M
2025-04-15 69.62 70.19 68.31 68.56 64.3M
2025-04-14 68.38 70.67 68.38 69.52 167.7M
2025-04-11 68.81 71.96 67.26 68.14 250.9M
2025-04-10 66.43 69.93 66.43 68.52 346.1M
2025-04-09 69.06 69.06 65.74 66.33 14.0M
2025-04-08 69.14 72.21 68.37 69.11 11.6M
2025-04-07 67.99 69.55 63.27 68.89 18.7M
2025-04-04 73.98 74.32 67.58 68.07 24.8M
2025-04-03 76.20 76.29 73.53 74.06 28.1M
2025-04-02 75.89 76.72 75.02 76.20 14.9M
2025-04-01 76.13 77.06 75.32 75.64 26.1M
2025-03-31 77.38 78.36 75.70 75.95 24.9M
2025-03-28 77.86 78.79 76.75 77.38 43.0M
2025-03-27 78.42 78.42 76.69 77.85 12.5M
2025-03-26 78.60 79.89 77.10 78.31 14.9M
2025-03-25 78.45 79.14 77.48 78.51 23.1M
2025-03-24 79.30 81.04 77.75 78.07 29.6M
2025-03-21 78.73 81.08 78.10 79.45 63.1M
2025-03-20 75.85 79.12 75.85 78.72 72.8M
2025-03-19 76.03 76.73 75.52 75.83 80.4M
2025-03-18 76.50 77.96 76.05 76.22 110.1M
2025-03-17 76.69 77.61 76.00 76.45 44.2M
2025-03-14 77.82 78.81 75.95 76.53 45.0M
2025-03-13 77.74 78.78 77.32 77.66 90.9M
2025-03-12 74.51 78.28 74.23 77.70 56.2M
2025-03-11 74.70 76.70 72.92 74.52 107.0M
2025-03-10 76.04 77.02 74.25 75.03 86.5M
2025-03-07 74.46 76.58 73.21 76.04 40.1M
2025-03-06 74.93 76.31 73.59 74.43 13.0M
2025-03-05 72.01 75.86 72.01 74.93 11.7M
2025-03-04 75.96 75.96 71.36 72.07 15.8M
2025-03-03 77.71 78.81 75.76 76.08 19.1M
2025-02-28 75.68 77.84 74.92 77.71 17.2M
2025-02-27 78.57 78.57 75.51 75.68 13.3M
2025-02-26 77.62 79.10 77.41 78.42 17.6M
2025-02-25 75.86 77.89 75.81 77.64 21.9M
2025-02-24 77.24 77.88 75.32 75.86 22.2M
2025-02-21 77.78 79.22 77.07 77.24 68.3M
2025-02-20 77.06 78.00 75.31 77.77 28.4M
2025-02-19 76.10 79.35 76.10 76.99 90.8M
2025-02-18 75.34 76.49 74.73 76.09 56.2M
2025-02-17 75.13 76.11 74.60 75.34 129.9M
2025-02-14 73.83 75.95 73.29 75.14 198.7M
2025-02-13 72.89 74.08 72.21 73.69 130.0M
2025-02-12 74.83 75.71 72.64 73.00 69.2M
2025-02-11 73.24 75.44 73.24 74.82 86.8M
2025-02-10 73.37 73.62 72.60 73.26 71.0M
2025-02-07 73.18 74.23 72.60 73.36 38.6M
2025-02-06 74.62 74.62 73.18 73.18 12.8M
2025-02-05 75.21 75.61 73.90 74.45 31.2M
2025-02-04 74.17 76.80 73.77 75.11 35.5M
2025-02-03 75.62 75.62 73.45 74.17 10.1M
2025-01-31 74.88 76.57 74.88 75.72 22.0M
2025-01-30 74.28 75.35 74.03 74.88 12.1M
2025-01-29 73.70 74.52 73.04 74.40 13.2M
2025-01-28 73.90 74.40 73.11 73.70 31.6M
2025-01-27 74.09 74.22 72.89 73.99 36.2M
2025-01-24 75.38 76.05 74.05 74.16 21.2M
2025-01-23 75.14 75.82 74.78 75.37 25.5M
2025-01-22 76.55 76.55 75.06 75.29 20.3M
2025-01-21 77.11 77.44 75.99 76.55 12.7M
2025-01-20 77.58 79.26 76.92 77.11 14.0M
2025-01-17 77.45 77.88 76.28 77.70 17.1M
2025-01-16 79.06 79.24 77.39 77.44 40.2M
2025-01-15 77.21 79.26 77.00 79.04 32.2M
2025-01-14 76.62 77.71 76.62 77.20 21.0M
2025-01-13 77.38 78.53 76.46 76.52 26.0M
2025-01-10 75.70 77.66 75.56 77.28 19.5M
2025-01-09 74.66 76.06 74.37 75.70 47.0M
2025-01-08 76.11 76.92 74.65 74.67 54.7M
2025-01-07 75.33 76.27 75.19 75.91 7.0M
2025-01-06 76.14 76.48 75.10 75.46 9.3M
2025-01-03 77.52 77.82 76.02 76.14 5.4M
2025-01-02 74.13 77.59 74.13 77.53 6.1M