Deutsche Märkte schließen in 16 Minuten

OBX Total Return Index (OBX.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
1.267,07+14,77 (+1,18%)
Börsenschluss: 04:59PM CEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20241.252,361.267,171.252,361.267,071.267,073.385.208.666
23. Apr. 20241.252,921.256,161.247,911.252,301.252,3049.286.000
22. Apr. 20241.255,381.258,311.250,391.252,921.252,9242.196.100
19. Apr. 20241.258,751.260,071.241,681.255,091.255,0958.580.700
18. Apr. 20241.261,571.261,831.248,811.256,331.256,3348.574.900
17. Apr. 20241.255,631.266,961.255,561.261,571.261,5758.057.000
16. Apr. 20241.275,441.275,441.255,631.255,631.255,6350.224.400
15. Apr. 20241.288,131.292,491.271,001.275,181.275,1850.330.800
12. Apr. 20241.265,331.288,971.265,331.288,351.288,3558.905.700
11. Apr. 20241.264,101.274,541.264,101.265,191.265,1967.700.300
10. Apr. 20241.258,101.268,781.252,351.264,101.264,1071.902.700
09. Apr. 20241.258,001.266,151.255,831.257,691.257,6982.534.600
08. Apr. 20241.257,111.265,631.256,601.258,081.258,0859.930.100
05. Apr. 20241.258,871.259,901.252,921.256,681.256,6847.671.000
04. Apr. 20241.255,741.259,071.253,251.256,841.256,8453.858.800
03. Apr. 20241.248,241.255,631.245,931.255,601.255,6051.594.500
02. Apr. 20241.230,621.256,731.230,621.248,571.248,5764.004.600
27. März 20241.227,261.232,101.225,191.230,531.230,5329.029.500
26. März 20241.231,181.231,751.226,461.227,181.227,1836.019.400
25. März 20241.226,961.232,791.226,231.231,161.231,1647.701.400
22. März 20241.220,281.228,971.215,101.226,851.226,8548.543.300
21. März 20241.211,441.225,041.211,441.220,371.220,3746.952.100
20. März 20241.210,541.215,371.207,131.211,261.211,2680.014.200
19. März 20241.206,771.216,041.206,421.210,541.210,5456.373.000
18. März 20241.198,851.209,821.198,851.206,061.206,0653.593.100
15. März 20241.195,001.204,641.195,001.198,241.198,24332.908.700
14. März 20241.195,111.199,911.193,541.195,001.195,0049.953.200
13. März 20241.182,831.194,781.181,411.194,781.194,7846.445.600
12. März 20241.173,331.184,661.173,331.182,831.182,8351.684.800
11. März 20241.183,101.183,431.170,551.172,931.172,9336.338.100
08. März 20241.182,041.186,671.180,301.182,741.182,7445.681.700
07. März 20241.179,581.184,471.174,771.181,941.181,9446.846.900
06. März 20241.183,121.189,121.179,441.179,521.179,5253.203.400
05. März 20241.176,351.185,111.172,091.183,291.183,2947.002.000
04. März 20241.181,541.185,951.175,501.176,451.176,4540.289.100
01. März 20241.171,831.186,681.171,831.181,291.181,2946.125.900
29. Feb. 20241.169,631.173,931.165,741.171,031.171,0382.290.400
28. Feb. 20241.166,911.171,591.164,031.169,641.169,6472.730.000
27. Feb. 20241.168,481.170,981.163,651.166,911.166,9135.542.100
26. Feb. 20241.165,161.169,951.162,591.168,291.168,2939.448.400
23. Feb. 20241.168,231.171,441.159,701.165,121.165,1239.813.300
22. Feb. 20241.166,711.174,151.166,711.167,131.167,1345.032.900
21. Feb. 20241.167,551.168,201.159,121.165,121.165,1253.040.000
20. Feb. 20241.170,091.170,091.160,251.166,451.166,4549.830.400
19. Feb. 2024------
16. Feb. 20241.151,671.169,861.151,671.167,401.167,4077.042.900
15. Feb. 20241.145,651.155,851.142,901.151,421.151,4253.250.500
14. Feb. 20241.137,691.148,941.130,761.145,601.145,6047.448.100
13. Feb. 20241.147,221.147,341.135,621.136,131.136,1347.653.200
12. Feb. 20241.134,591.146,221.134,591.144,921.144,9240.640.700
09. Feb. 20241.126,891.137,771.126,101.134,421.134,4244.735.200
08. Feb. 20241.137,511.140,141.125,611.126,711.126,7149.500.600
07. Feb. 20241.159,071.159,071.137,481.137,481.137,4854.419.600
06. Feb. 20241.151,441.161,031.150,301.158,591.158,5960.016.500
05. Feb. 20241.158,971.162,881.150,651.151,051.151,0546.573.400
02. Feb. 20241.164,741.167,611.156,421.158,921.158,9261.743.800
01. Feb. 20241.163,551.168,211.159,531.164,581.164,5837.072.900
31. Jan. 20241.167,981.169,401.162,561.163,341.163,3445.952.200
30. Jan. 20241.177,821.178,091.167,051.167,841.167,8441.336.700
29. Jan. 20241.178,301.185,861.176,031.177,701.177,7044.524.800
26. Jan. 20241.172,111.179,841.170,581.178,421.178,4242.756.600
25. Jan. 20241.174,771.180,721.165,731.172,181.172,1850.590.200
24. Jan. 20241.173,941.177,661.171,541.174,641.174,6460.282.300
23. Jan. 20241.167,021.174,741.164,741.173,571.173,5752.678.900
22. Jan. 20241.167,291.169,891.161,321.167,001.167,0041.383.800
19. Jan. 20241.166,791.180,991.166,131.167,261.167,2682.391.600
18. Jan. 20241.161,731.170,801.161,531.166,741.166,7449.882.600
17. Jan. 20241.173,841.173,841.156,591.161,671.161,6746.161.400
16. Jan. 20241.172,791.178,431.162,461.174,041.174,0453.213.300
15. Jan. 20241.183,641.186,651.171,671.173,051.173,0539.427.900
12. Jan. 20241.177,101.190,571.176,831.183,501.183,5056.265.700
11. Jan. 20241.185,951.190,661.177,101.177,101.177,1058.321.900
10. Jan. 20241.191,211.193,531.182,791.185,751.185,7544.945.100
09. Jan. 20241.194,281.202,621.188,731.191,541.191,5471.270.300
08. Jan. 20241.208,431.208,431.191,921.194,261.194,2642.577.300
05. Jan. 20241.213,841.213,841.202,751.208,391.208,3944.130.700
04. Jan. 20241.199,161.218,131.199,161.213,921.213,9246.826.200
03. Jan. 20241.197,891.199,331.190,561.199,161.199,1639.618.900
02. Jan. 20241.194,051.205,471.194,051.197,831.197,8334.262.400
29. Dez. 20231.191,861.195,451.190,731.193,831.193,8324.008.300
28. Dez. 20231.193,951.194,901.188,641.191,901.191,9022.386.000
27. Dez. 20231.184,371.197,171.184,371.193,951.193,9528.718.600
22. Dez. 20231.181,371.187,751.180,321.185,041.185,0438.258.400
21. Dez. 20231.185,931.185,931.176,231.181,321.181,3236.869.100
20. Dez. 20231.190,441.198,971.186,111.186,161.186,1638.046.600
19. Dez. 20231.200,291.200,291.188,091.190,281.190,2837.035.400
18. Dez. 20231.187,261.203,401.187,261.199,391.199,3950.046.000
15. Dez. 20231.195,591.203,881.187,151.187,151.187,1592.972.500
14. Dez. 20231.182,421.206,211.182,421.195,191.195,1958.086.400
13. Dez. 20231.183,441.185,401.170,421.182,131.182,1367.719.000
12. Dez. 20231.191,031.196,871.179,351.183,541.183,5447.571.400
11. Dez. 20231.189,601.191,251.183,861.190,991.190,9937.015.600
08. Dez. 20231.182,961.190,191.178,551.189,571.189,5742.511.600
07. Dez. 20231.187,181.187,971.180,681.182,961.182,9646.777.300
06. Dez. 20231.189,721.196,031.185,501.187,421.187,4250.930.500
05. Dez. 20231.190,311.196,921.187,201.189,531.189,5335.620.200
04. Dez. 20231.203,011.203,011.187,441.190,241.190,2441.190.300
01. Dez. 20231.200,111.205,391.196,941.203,011.203,0144.742.200
30. Nov. 20231.189,691.204,241.187,301.199,941.199,9485.836.000
29. Nov. 20231.192,361.197,881.186,871.190,851.190,8543.190.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...