Oslo Axess All-share_PR (OAAXP)

OAAXP
🏛️ Norwegen →
25.76
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 41.95 42.44 41.65 42.44 0.0M
2021-12-29 42.11 42.11 41.73 41.95 0.0M
2021-12-28 41.27 42.12 41.08 42.11 0.0M
2021-12-27 41.12 41.37 40.68 41.37 0.0M
2021-12-23 41.07 41.43 40.75 41.10 0.0M
2021-12-22 40.66 41.22 40.19 41.05 0.0M
2021-12-21 39.73 40.54 39.73 40.54 0.0M
2021-12-20 39.90 39.90 39.00 39.68 0.0M
2021-12-17 40.71 40.91 39.62 39.97 0.0M
2021-12-16 39.89 40.77 38.79 40.56 0.0M
2021-12-15 40.38 40.73 39.38 39.89 0.0M
2021-12-14 40.95 40.98 39.96 40.28 0.0M
2021-12-13 41.43 41.83 40.56 40.97 0.0M
2021-12-10 41.42 41.43 40.71 41.43 0.0M
2021-12-09 42.01 42.13 41.14 41.42 0.0M
2021-12-08 42.91 42.91 41.71 42.00 0.0M
2021-12-07 41.71 42.89 41.71 42.89 0.0M
2021-12-06 41.34 42.23 41.03 41.47 0.0M
2021-12-03 41.29 41.58 41.00 41.34 0.0M
2021-12-02 41.43 41.51 40.76 41.37 0.0M
2021-12-01 41.24 41.64 40.76 41.33 0.0M
2021-11-30 40.85 41.42 40.50 41.26 0.0M
2021-11-29 40.43 41.17 40.43 40.86 0.0M
2021-11-26 41.53 41.53 40.17 40.44 0.0M
2021-11-25 40.75 42.16 40.75 41.97 0.0M
2021-11-24 41.51 41.75 40.63 40.77 0.0M
2021-11-23 41.39 41.51 40.82 41.51 0.0M
2021-11-22 41.64 41.70 40.84 41.22 0.0M
2021-11-19 42.13 42.35 41.45 41.64 0.0M
2021-11-18 49.23 49.30 41.67 42.21 0.0M
2021-11-17 49.91 49.91 48.56 49.22 0.0M
2021-11-16 49.87 50.22 49.54 49.90 0.0M
2021-11-15 49.41 50.28 49.26 49.67 0.0M
2021-11-12 49.71 50.26 49.23 49.43 0.0M
2021-11-11 49.55 49.81 49.11 49.70 0.0M
2021-11-10 49.77 49.93 49.33 49.56 0.0M
2021-11-09 49.61 50.13 49.26 49.78 0.0M
2021-11-08 49.19 49.80 49.13 49.55 0.0M
2021-11-05 49.13 49.56 48.70 49.19 0.0M
2021-11-04 49.89 49.89 48.59 49.13 0.0M
2021-11-03 50.21 50.44 49.39 49.89 0.0M
2021-11-02 50.33 50.68 49.96 50.21 0.0M
2021-11-01 50.20 50.95 49.88 50.28 0.0M
2021-10-29 49.80 50.21 49.60 50.21 0.0M
2021-10-28 49.92 50.03 49.39 49.84 0.0M
2021-10-27 50.33 50.36 49.56 49.93 0.0M
2021-10-26 49.87 50.38 49.53 50.32 0.0M
2021-10-25 49.93 50.92 49.51 49.86 0.0M
2021-10-22 49.96 50.10 49.58 49.84 0.0M
2021-10-21 49.69 50.03 49.50 49.96 0.0M
2021-10-20 50.11 50.87 49.49 49.69 0.0M
2021-10-19 49.58 50.61 49.58 50.11 0.0M
2021-10-18 49.47 50.03 49.27 49.58 0.0M
2021-10-15 49.37 49.83 49.02 49.47 0.0M
2021-10-14 49.44 49.95 49.21 49.35 0.0M
2021-10-13 50.27 50.29 49.26 49.44 0.0M
2021-10-12 50.19 50.30 49.80 50.28 0.0M
2021-10-11 50.36 50.91 49.83 50.18 0.0M
2021-10-08 50.41 50.55 49.75 50.36 0.0M
2021-10-07 50.23 50.71 50.07 50.41 0.0M
2021-10-06 50.72 51.16 49.46 50.23 0.0M
2021-10-05 51.50 51.75 49.95 50.72 0.0M
2021-10-04 50.71 51.56 50.68 51.48 0.0M
2021-10-01 50.48 50.75 48.96 50.69 0.0M
2021-09-30 50.22 51.20 50.18 50.48 0.0M
2021-09-29 50.57 50.71 49.72 50.23 0.0M
2021-09-28 50.09 51.29 50.09 50.53 0.0M
2021-09-27 49.13 50.52 49.13 50.08 0.0M
2021-09-24 48.47 49.42 48.34 49.13 0.0M
2021-09-23 48.12 48.76 48.12 48.24 0.0M
2021-09-22 47.50 48.23 47.50 48.10 0.0M
2021-09-21 47.68 47.93 47.28 47.48 0.0M
2021-09-20 49.82 49.82 47.19 47.75 0.0M
2021-09-17 49.04 49.86 49.04 49.81 0.0M
2021-09-16 48.92 49.22 48.74 49.03 0.0M
2021-09-15 49.12 49.32 48.50 48.96 0.0M
2021-09-14 48.92 49.36 48.61 49.06 0.0M
2021-09-13 48.43 49.05 48.43 48.88 0.0M
2021-09-10 48.21 48.53 47.94 48.40 0.0M
2021-09-09 48.66 48.78 47.89 48.21 0.0M
2021-09-08 47.94 48.66 47.78 48.66 0.0M
2021-09-07 48.17 48.49 47.65 47.95 0.0M
2021-09-06 48.10 48.70 48.06 48.17 0.0M
2021-09-03 48.29 48.71 47.82 48.10 0.0M
2021-09-02 48.11 48.34 47.83 48.25 0.0M
2021-09-01 48.02 48.25 47.78 48.11 0.0M
2021-08-31 48.62 48.74 48.01 48.02 0.0M
2021-08-30 48.20 49.17 48.20 48.81 0.0M
2021-08-27 47.90 48.47 47.86 48.21 0.0M
2021-08-26 47.32 48.45 47.29 47.86 0.0M
2021-08-25 47.64 48.02 47.34 47.34 0.0M
2021-08-24 47.53 48.27 47.32 47.70 0.0M
2021-08-23 47.12 47.87 46.96 47.53 0.0M
2021-08-20 47.15 47.16 46.55 46.94 0.0M
2021-08-19 47.92 47.92 46.62 47.15 0.0M
2021-08-18 47.00 48.05 46.87 47.94 0.0M
2021-08-17 47.87 48.51 46.99 46.99 0.0M
2021-08-16 48.03 48.11 47.44 47.84 0.0M
2021-08-13 48.14 48.40 47.50 48.01 0.0M
2021-08-12 48.08 48.25 47.74 48.14 0.0M
2021-08-11 47.83 48.22 47.83 48.06 0.0M
2021-08-10 47.69 48.09 47.59 47.85 0.0M
2021-08-09 48.32 48.40 47.60 47.73 0.0M
2021-08-06 47.57 48.39 47.42 48.28 0.0M
2021-08-05 48.06 48.09 47.59 47.59 0.0M
2021-08-04 47.71 48.19 47.67 47.99 0.0M
2021-08-03 48.20 48.29 47.55 47.64 0.0M
2021-08-02 48.20 48.51 47.92 48.20 0.0M
2021-07-30 47.57 48.25 47.46 48.21 0.0M
2021-07-29 48.16 48.49 47.56 47.56 0.0M
2021-07-28 48.17 48.39 47.61 48.12 0.0M
2021-07-27 48.36 48.80 47.79 48.18 0.0M
2021-07-26 48.45 48.64 48.00 48.35 0.0M
2021-07-23 48.11 48.51 48.10 48.45 0.0M
2021-07-22 47.82 48.46 47.66 48.04 0.0M
2021-07-21 47.48 48.40 47.48 47.83 0.0M
2021-07-20 46.50 47.80 46.50 47.47 0.0M
2021-07-19 49.03 49.03 46.38 46.50 0.0M
2021-07-16 49.58 49.76 49.02 49.02 0.0M
2021-07-15 50.25 50.33 49.40 49.58 0.0M
2021-07-14 50.26 50.76 49.86 50.24 0.0M
2021-07-13 50.92 51.20 50.07 50.17 0.0M
2021-07-12 49.77 50.78 49.74 50.77 0.0M
2021-07-09 49.21 49.92 49.17 49.77 0.0M
2021-07-08 49.39 49.79 48.99 49.23 0.0M
2021-07-07 50.60 50.74 49.32 49.42 0.0M
2021-07-06 50.60 51.10 50.30 50.52 0.0M
2021-07-05 49.70 50.71 49.48 50.71 0.0M
2021-07-02 50.32 50.66 49.39 49.99 0.0M
2021-07-01 50.97 50.97 50.12 50.29 0.0M
2021-06-30 49.64 50.93 49.41 50.93 0.0M
2021-06-29 49.93 50.31 49.30 49.64 0.0M
2021-06-28 49.95 50.49 49.72 49.93 0.0M
2021-06-25 49.00 49.96 48.38 49.96 0.0M
2021-06-24 48.88 49.00 48.62 48.98 0.0M
2021-06-23 48.71 49.01 48.41 48.89 0.0M
2021-06-22 48.59 49.14 48.34 48.70 0.0M
2021-06-21 49.32 49.57 48.34 48.61 0.0M
2021-06-18 49.76 50.05 49.14 49.34 0.0M
2021-06-17 50.66 50.66 49.33 49.76 0.0M
2021-06-16 51.60 52.32 51.26 51.34 0.0M
2021-06-15 52.04 52.45 51.46 51.59 0.0M
2021-06-14 51.27 52.09 51.27 52.05 0.0M
2021-06-11 50.50 51.43 50.50 51.25 0.0M
2021-06-10 50.49 50.87 50.38 50.53 0.0M
2021-06-09 50.39 51.26 50.39 50.53 0.0M
2021-06-08 49.75 50.50 49.75 50.34 0.0M
2021-06-07 49.99 50.45 49.66 49.75 0.0M
2021-06-04 50.21 50.33 49.87 49.99 0.0M
2021-06-03 50.36 50.80 50.10 50.23 0.0M
2021-06-02 50.68 51.31 50.23 50.36 0.0M
2021-06-01 50.64 51.20 50.40 50.70 0.0M
2021-05-31 50.63 51.17 50.58 50.62 0.0M
2021-05-28 50.99 51.03 50.00 50.63 0.0M
2021-05-27 50.74 51.39 50.20 50.99 0.0M
2021-05-26 51.29 52.13 50.35 50.74 0.0M
2021-05-25 51.06 51.71 50.96 51.22 0.0M
2021-05-21 50.17 51.32 50.12 51.06 0.0M
2021-05-20 50.23 50.89 50.00 50.10 0.0M
2021-05-19 50.75 51.22 49.88 50.12 0.0M
2021-05-18 50.13 51.22 49.67 50.75 0.0M
2021-05-14 50.41 50.87 49.56 50.14 0.0M
2021-05-12 50.85 51.87 49.75 50.41 0.0M
2021-05-11 52.20 52.20 50.33 50.65 0.0M
2021-05-10 51.84 52.85 51.80 52.15 0.0M
2021-05-07 51.80 52.83 51.40 51.82 0.0M
2021-05-06 53.42 53.80 51.58 51.81 0.0M
2021-05-05 53.41 53.76 53.03 53.40 0.0M
2021-05-04 54.14 54.52 53.20 53.40 0.0M
2021-05-03 53.50 54.42 53.50 54.12 0.0M
2021-04-30 53.60 53.74 52.77 53.50 0.0M
2021-04-29 53.48 53.74 53.12 53.59 0.0M
2021-04-28 52.93 53.50 52.43 53.42 0.0M
2021-04-27 52.41 52.86 52.11 52.86 0.0M
2021-04-26 51.94 52.01 51.23 52.01 0.0M
2021-04-23 52.30 52.30 51.31 51.94 0.0M
2021-04-22 51.79 52.25 51.48 52.16 0.0M
2021-04-21 52.65 52.73 51.33 51.79 0.0M
2021-04-20 52.99 53.45 52.23 52.53 0.0M
2021-04-19 52.59 53.68 52.57 52.99 0.0M
2021-04-16 52.93 53.38 51.89 52.57 0.0M
2021-04-15 53.25 53.57 52.72 52.93 0.0M
2021-04-14 52.99 53.64 52.92 53.25 0.0M
2021-04-13 53.49 54.05 52.81 53.00 0.0M
2021-04-12 53.53 54.10 53.25 53.50 0.0M
2021-04-09 54.05 54.50 53.33 53.54 0.0M
2021-04-08 53.49 54.17 53.45 54.05 0.0M
2021-04-07 53.55 53.98 53.37 53.41 0.0M
2021-04-06 52.72 53.82 52.17 53.55 0.0M
2021-03-31 53.01 53.13 52.40 52.72 0.0M
2021-03-30 53.07 53.16 52.47 53.04 0.0M
2021-03-29 52.73 53.27 52.39 53.07 0.0M
2021-03-26 52.16 53.69 52.16 52.72 0.0M
2021-03-25 52.68 53.01 51.99 52.15 0.0M
2021-03-24 53.02 53.04 52.32 52.68 0.0M
2021-03-23 53.49 53.64 52.89 53.04 0.0M
2021-03-22 52.36 54.27 52.36 53.50 0.0M
2021-03-19 51.94 52.95 51.55 52.30 0.0M
2021-03-18 52.20 52.37 51.77 51.93 0.0M
2021-03-17 52.76 52.76 51.99 52.17 0.0M
2021-03-16 52.99 53.39 52.31 52.76 0.0M
2021-03-15 52.59 53.44 52.55 53.00 0.0M
2021-03-12 52.61 52.98 52.04 52.59 0.0M
2021-03-11 52.84 53.37 52.21 52.57 0.0M
2021-03-10 52.48 53.02 52.38 52.83 0.0M
2021-03-09 52.10 52.71 51.84 52.48 0.0M
2021-03-08 51.91 52.70 51.43 52.13 0.0M
2021-03-05 51.63 52.29 51.55 51.91 0.0M
2021-03-04 51.88 52.14 51.40 51.63 0.0M
2021-03-03 52.04 52.58 51.77 51.88 0.0M
2021-03-02 52.60 52.80 51.80 52.03 0.0M
2021-03-01 52.64 53.00 52.19 52.59 0.0M
2021-02-26 52.58 52.65 51.71 52.64 0.0M
2021-02-25 52.50 52.94 52.34 52.90 0.0M
2021-02-24 52.61 52.91 52.12 52.39 0.0M
2021-02-23 53.69 53.94 51.53 52.38 0.0M
2021-02-22 52.26 53.58 51.88 53.46 0.0M
2021-02-19 51.28 52.37 51.28 52.26 0.0M
2021-02-18 52.45 52.77 51.12 51.28 0.0M
2021-02-17 52.43 54.39 52.33 52.33 0.0M
2021-02-16 52.77 53.72 52.14 52.41 0.0M
2021-02-15 52.51 53.45 52.42 52.77 0.0M
2021-02-12 51.76 52.48 51.06 52.48 0.0M
2021-02-11 50.96 51.92 50.83 51.76 0.0M
2021-02-10 51.07 51.43 50.54 50.92 0.0M
2021-02-09 51.24 51.83 50.70 51.03 0.0M
2021-02-08 50.76 51.73 50.69 51.24 0.0M
2021-02-05 50.60 51.44 50.54 50.75 0.0M
2021-02-04 50.56 50.88 50.27 50.60 0.0M
2021-02-03 50.40 51.05 49.97 50.57 0.0M
2021-02-02 49.57 50.39 49.57 50.31 0.0M
2021-02-01 49.69 49.99 49.21 49.56 0.0M
2021-01-29 49.83 50.35 49.18 49.66 0.0M
2021-01-28 49.77 50.02 48.25 49.87 0.0M
2021-01-27 50.32 51.37 49.52 49.79 0.0M
2021-01-26 50.01 50.33 48.85 50.33 0.0M
2021-01-25 50.44 50.84 49.06 49.99 0.0M
2021-01-22 50.38 50.55 50.00 50.46 0.0M
2021-01-21 51.05 51.09 50.25 50.38 0.0M
2021-01-20 50.16 51.98 49.88 50.98 0.0M
2021-01-19 50.58 50.78 49.85 50.09 0.0M
2021-01-18 49.95 50.62 49.95 50.58 0.0M
2021-01-15 50.68 50.68 49.83 49.94 0.0M
2021-01-14 49.41 50.65 49.34 50.65 0.0M
2021-01-13 49.89 50.21 48.78 49.43 0.0M
2021-01-12 50.08 50.68 49.60 49.89 0.0M
2021-01-11 51.84 52.01 49.71 49.85 0.0M
2021-01-08 48.32 52.62 48.32 51.84 0.0M
2021-01-07 49.38 49.46 48.24 48.32 0.0M
2021-01-06 49.56 50.12 48.92 49.39 0.0M
2021-01-05 50.28 50.28 49.09 49.56 0.0M
2021-01-04 48.09 50.40 48.09 50.25 0.0M