Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.058,38 -764,96 (-1,28%)
Oceanteam ASA (OTS.OL)
Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Börsenschluss: 04:25PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,1900 | 1,1900 | 1,0300 | 1,1250 | 1,1250 | 41.396 |
| 25. Apr. 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 81.271 |
| 24. Apr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 9.652 |
| 23. Apr. 2024 | 0,9680 | 1,0400 | 0,9680 | 1,0400 | 1,0400 | 169.318 |
| 22. Apr. 2024 | 1,0250 | 1,0550 | 1,0000 | 1,0000 | 1,0000 | 37.814 |
| 19. Apr. 2024 | 1,0100 | 1,0950 | 1,0100 | 1,0600 | 1,0600 | 37.170 |
| 18. Apr. 2024 | 1,0300 | 1,0350 | 0,9160 | 1,0350 | 1,0350 | 314.988 |
| 17. Apr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1.105 |
| 16. Apr. 2024 | 1,0700 | 1,0700 | 1,0250 | 1,0250 | 1,0250 | 59.215 |
| 15. Apr. 2024 | 1,0800 | 1,1250 | 1,0700 | 1,1100 | 1,1100 | 45.252 |
| 12. Apr. 2024 | 1,0650 | 1,1800 | 1,0650 | 1,1300 | 1,1300 | 4.285 |
| 11. Apr. 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0650 | 1,0650 | 532 |
| 10. Apr. 2024 | 1,0450 | 1,1150 | 1,0450 | 1,0600 | 1,0600 | 18.474 |
| 09. Apr. 2024 | 1,0650 | 1,1300 | 1,0350 | 1,1200 | 1,1200 | 88.626 |
| 08. Apr. 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 58.855 |
| 05. Apr. 2024 | 1,1000 | 1,1200 | 1,0150 | 1,1200 | 1,1200 | 14.960 |
| 04. Apr. 2024 | 1,1000 | 1,1500 | 1,0850 | 1,1500 | 1,1500 | 194.827 |
| 03. Apr. 2024 | 1,1300 | 1,1400 | 1,0800 | 1,1100 | 1,1100 | 356.086 |
| 02. Apr. 2024 | 1,1950 | 1,2000 | 1,1250 | 1,1700 | 1,1700 | 226.949 |
| 27. März 2024 | 1,3000 | 1,3650 | 1,2550 | 1,3250 | 1,3250 | 31.970 |
| 26. März 2024 | 1,2500 | 1,3000 | 1,1050 | 1,3000 | 1,3000 | 1.738 |
| 25. März 2024 | 1,2000 | 1,2950 | 1,0400 | 1,2950 | 1,2950 | 81.580 |
| 22. März 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 6.451 |
| 21. März 2024 | 1,1000 | 1,2000 | 1,0800 | 1,1300 | 1,1300 | 126.795 |
| 20. März 2024 | 1,3000 | 1,3000 | 1,1050 | 1,2300 | 1,2300 | 23.976 |
| 19. März 2024 | 1,0550 | 1,1750 | 1,0450 | 1,1400 | 1,1400 | 77.480 |
| 18. März 2024 | 1,0800 | 1,1900 | 1,0550 | 1,1200 | 1,1200 | 157.353 |
| 15. März 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 94 |
| 14. März 2024 | 1,1050 | 1,1950 | 1,1050 | 1,1950 | 1,1950 | 1.429 |
| 13. März 2024 | 1,1500 | 1,1500 | 1,1050 | 1,1050 | 1,1050 | 8.085 |
| 12. März 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 717 |
| 11. März 2024 | 1,1950 | 1,1950 | 1,1750 | 1,1750 | 1,1750 | 24.485 |
| 08. März 2024 | 1,1750 | 1,2450 | 1,1700 | 1,2450 | 1,2450 | 17.465 |
| 07. März 2024 | 1,1850 | 1,2500 | 1,1600 | 1,1800 | 1,1800 | 39.481 |
| 06. März 2024 | 1,2650 | 1,2650 | 1,1850 | 1,2300 | 1,2300 | 54.869 |
| 05. März 2024 | 1,1750 | 1,2950 | 1,1750 | 1,2700 | 1,2700 | 459.067 |
| 04. März 2024 | 1,2500 | 1,2950 | 1,1600 | 1,1700 | 1,1700 | 6.453 |
| 01. März 2024 | 1,2750 | 1,3150 | 1,2750 | 1,3000 | 1,3000 | 340.803 |
| 29. Feb. 2024 | 1,2500 | 1,3450 | 1,2500 | 1,3450 | 1,3450 | 295.070 |
| 28. Feb. 2024 | 1,3500 | 1,4150 | 1,2650 | 1,2950 | 1,2950 | 360.375 |
| 27. Feb. 2024 | 1,3500 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 50.368 |
| 26. Feb. 2024 | 1,4000 | 1,4450 | 1,3600 | 1,4200 | 1,4200 | 31.628 |
| 23. Feb. 2024 | 1,4300 | 1,4500 | 1,3300 | 1,4200 | 1,4200 | 45.742 |
| 22. Feb. 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 2.116 |
| 21. Feb. 2024 | 1,4500 | 1,4500 | 1,3250 | 1,4500 | 1,4500 | 91.261 |
| 20. Feb. 2024 | 1,3300 | 1,4500 | 1,3300 | 1,3300 | 1,3300 | 14.200 |
| 19. Feb. 2024 | 1,4500 | 1,4500 | 1,3300 | 1,3300 | 1,3300 | 2.335 |
| 16. Feb. 2024 | 1,3700 | 1,4450 | 1,3400 | 1,3900 | 1,3900 | 39.729 |
| 15. Feb. 2024 | 1,3550 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 48.014 |
| 14. Feb. 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3200 | 1,3200 | 1.239 |
| 13. Feb. 2024 | 1,4250 | 1,4250 | 1,3150 | 1,3150 | 1,3150 | 5.673 |
| 12. Feb. 2024 | 1,3500 | 1,4150 | 1,3000 | 1,3000 | 1,3000 | 32.160 |
| 09. Feb. 2024 | 1,2850 | 1,3850 | 1,2850 | 1,3050 | 1,3050 | 11.635 |
| 08. Feb. 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 6.815 |
| 07. Feb. 2024 | 1,2650 | 1,3450 | 1,2650 | 1,3450 | 1,3450 | 40.050 |
| 06. Feb. 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3150 | 1,3150 | 79.849 |
| 05. Feb. 2024 | 1,2500 | 1,3850 | 1,2500 | 1,3750 | 1,3750 | 7.022 |
| 02. Feb. 2024 | 1,4000 | 1,4500 | 1,2900 | 1,2900 | 1,2900 | 32.928 |
| 01. Feb. 2024 | 1,4450 | 1,4450 | 1,3100 | 1,3100 | 1,3100 | 178 |
| 31. Jan. 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3950 | 1,3950 | 2.306 |
| 30. Jan. 2024 | 1,3100 | 1,4400 | 1,2800 | 1,4200 | 1,4200 | 60.125 |
| 29. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 26. Jan. 2024 | 1,4700 | 1,4700 | 1,3200 | 1,3200 | 1,3200 | 7.873 |
| 25. Jan. 2024 | 1,2550 | 1,4750 | 1,2550 | 1,2850 | 1,2850 | 6.897 |
| 24. Jan. 2024 | 1,3700 | 1,4500 | 1,3700 | 1,3850 | 1,3850 | 5.428 |
| 23. Jan. 2024 | 1,3050 | 1,4800 | 1,2950 | 1,4600 | 1,4600 | 34.356 |
| 22. Jan. 2024 | 1,4750 | 1,4750 | 1,3550 | 1,3700 | 1,3700 | 8.020 |
| 19. Jan. 2024 | 1,5450 | 1,5450 | 1,3250 | 1,4050 | 1,4050 | 36.260 |
| 18. Jan. 2024 | 1,5000 | 1,5450 | 1,3600 | 1,5150 | 1,5150 | 19.262 |
| 17. Jan. 2024 | 1,4850 | 1,4850 | 1,3500 | 1,4800 | 1,4800 | 12.102 |
| 16. Jan. 2024 | 1,3450 | 1,5000 | 1,3450 | 1,3600 | 1,3600 | 39.730 |
| 15. Jan. 2024 | 1,4650 | 1,4650 | 1,3500 | 1,3500 | 1,3500 | 14.557 |
| 12. Jan. 2024 | 1,5500 | 1,5850 | 1,4000 | 1,5700 | 1,5700 | 41.677 |
| 11. Jan. 2024 | 1,2650 | 1,5400 | 1,2650 | 1,5000 | 1,5000 | 68.982 |
| 10. Jan. 2024 | 1,3900 | 1,3900 | 1,2550 | 1,3500 | 1,3500 | 30.416 |
| 09. Jan. 2024 | 1,2400 | 1,3900 | 1,2400 | 1,3900 | 1,3900 | 24.338 |
| 08. Jan. 2024 | 1,2400 | 1,3200 | 1,2400 | 1,3200 | 1,3200 | 16.898 |
| 05. Jan. 2024 | 1,3300 | 1,4100 | 1,1900 | 1,3450 | 1,3450 | 67.543 |
| 04. Jan. 2024 | 1,4500 | 1,4500 | 1,3000 | 1,4150 | 1,4150 | 67.173 |
| 03. Jan. 2024 | 1,4050 | 1,4050 | 1,2450 | 1,3300 | 1,3300 | 18.646 |
| 02. Jan. 2024 | 1,4900 | 1,4900 | 1,3200 | 1,3800 | 1,3800 | 75.851 |
| 29. Dez. 2023 | 1,5000 | 1,5650 | 1,2550 | 1,4950 | 1,4950 | 33.816 |
| 28. Dez. 2023 | 1,4600 | 1,5800 | 1,3000 | 1,4400 | 1,4400 | 45.188 |
| 27. Dez. 2023 | 1,3500 | 1,4600 | 1,2550 | 1,4400 | 1,4400 | 47.686 |
| 22. Dez. 2023 | 1,2600 | 1,4000 | 1,2300 | 1,4000 | 1,4000 | 156.182 |
| 21. Dez. 2023 | 1,2700 | 1,3150 | 1,2500 | 1,2900 | 1,2900 | 132.288 |
| 20. Dez. 2023 | 1,2400 | 1,3950 | 1,2400 | 1,3200 | 1,3200 | 129.608 |
| 19. Dez. 2023 | 1,3600 | 1,3900 | 1,2750 | 1,3900 | 1,3900 | 31.947 |
| 18. Dez. 2023 | 1,3850 | 1,3850 | 1,2400 | 1,2500 | 1,2500 | 76.130 |
| 15. Dez. 2023 | 1,3600 | 1,3850 | 1,3200 | 1,3750 | 1,3750 | 83.764 |
| 14. Dez. 2023 | 1,3550 | 1,4200 | 1,3000 | 1,3250 | 1,3250 | 23.396 |
| 13. Dez. 2023 | 1,4400 | 1,4500 | 1,3450 | 1,4200 | 1,4200 | 33.993 |
| 12. Dez. 2023 | 1,3300 | 1,4600 | 1,3300 | 1,3300 | 1,3300 | 54.709 |
| 11. Dez. 2023 | 1,4400 | 1,4750 | 1,4000 | 1,4400 | 1,4400 | 2.549 |
| 08. Dez. 2023 | 1,4750 | 1,4750 | 1,3350 | 1,4400 | 1,4400 | 47.082 |
| 07. Dez. 2023 | 1,4200 | 1,4800 | 1,2500 | 1,3350 | 1,3350 | 2.062 |
| 06. Dez. 2023 | 1,4000 | 1,4750 | 1,3500 | 1,4400 | 1,4400 | 87.481 |
| 05. Dez. 2023 | 1,3600 | 1,4750 | 1,3600 | 1,4000 | 1,4000 | 4.100 |
| 04. Dez. 2023 | 1,4550 | 1,4550 | 1,2650 | 1,3950 | 1,3950 | 36.977 |
| 01. Dez. 2023 | 1,4750 | 1,4750 | 1,3250 | 1,4600 | 1,4600 | 7.455 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
