11,949NOK
1,09%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,85 | 11,97 | 11,72 | 11,91 | 0,75% | - |
| 24.04.2025 | 11,71 | 11,82 | 11,71 | 11,82 | -0,42% | 34.821,00 |
| 23.04.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 2,15% | 1.000,00 |
| 22.04.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,32% | 6.000,00 |
| 17.04.2025 | 11,77 | 11,84 | 11,71 | 11,78 | 1,97% | - |
| 16.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,22% | 1.600,00 |
| 15.04.2025 | 11,54 | 11,58 | 11,54 | 11,57 | -3,69% | 16.659,00 |
| 14.04.2025 | 11,75 | 12,02 | 11,75 | 12,02 | 2,88% | 50,00 |
| 11.04.2025 | 11,97 | 11,97 | 11,50 | 11,68 | -1,42% | 44.100,00 |
| 10.04.2025 | 12,13 | 12,20 | 11,85 | 11,85 | 5,30% | 16.938,00 |
| 09.04.2025 | 11,36 | 11,51 | 11,10 | 11,25 | -6,06% | 31.958,00 |
| 08.04.2025 | 11,75 | 11,98 | 11,75 | 11,98 | 4,89% | 33.598,00 |
| 07.04.2025 | 11,05 | 11,42 | 10,48 | 11,42 | -5,21% | 142.826,00 |
| 04.04.2025 | 12,56 | 12,56 | 11,89 | 12,05 | -8,64% | 93.085,00 |
| 03.04.2025 | 13,00 | 13,19 | 12,94 | 13,19 | -1,57% | 5.338,00 |
| 02.04.2025 | 13,23 | 13,40 | 13,23 | 13,40 | -3,87% | 8.675,00 |
| 01.04.2025 | 14,02 | 14,02 | 13,94 | 13,94 | 2,42% | 162.938,00 |
| 31.03.2025 | 14,49 | 14,49 | 13,02 | 13,61 | -4,22% | 12.486,00 |
| 28.03.2025 | 14,34 | 14,34 | 14,20 | 14,21 | 0,35% | 344.237,00 |
| 27.03.2025 | 14,24 | 14,24 | 14,05 | 14,16 | -0,28% | 412.176,00 |
| 26.03.2025 | 14,00 | 14,30 | 14,00 | 14,20 | 3,12% | 1.085.736,00 |
| 25.03.2025 | 13,52 | 13,99 | 13,52 | 13,77 | 2,22% | 32.022,00 |
| 24.03.2025 | 13,75 | 13,78 | 13,37 | 13,47 | -2,24% | - |
| 21.03.2025 | 13,50 | 13,84 | 13,42 | 13,78 | 5,11% | 13.967,00 |
| 20.03.2025 | 13,10 | 13,11 | 13,02 | 13,11 | -0,68% | 12.028,00 |
| 19.03.2025 | 12,93 | 13,29 | 12,82 | 13,20 | 2,33% | 30.596,00 |
| 18.03.2025 | 13,00 | 13,05 | 12,90 | 12,90 | 0,70% | 13.323,00 |
| 17.03.2025 | 12,20 | 12,85 | 12,20 | 12,81 | 5,69% | 1.496.966,00 |
| 14.03.2025 | 12,31 | 12,32 | 11,98 | 12,12 | -0,98% | 3.400,00 |
| 13.03.2025 | 11,99 | 12,39 | 11,99 | 12,24 | 2,17% | 8.380,00 |
| 12.03.2025 | 12,49 | 12,49 | 11,98 | 11,98 | -5,30% | 28.187,00 |
| 11.03.2025 | 12,63 | 12,65 | 12,35 | 12,65 | 1,04% | 392.815,00 |
| 10.03.2025 | 12,24 | 12,53 | 12,24 | 12,52 | 4,42% | 585.435,00 |
| 07.03.2025 | 11,52 | 12,50 | 11,52 | 11,99 | 6,58% | 97.211,00 |
| 06.03.2025 | 11,14 | 11,25 | 11,10 | 11,25 | 0,00% | 28.489,00 |
| 05.03.2025 | 11,40 | 11,45 | 11,25 | 11,25 | -0,18% | 53.406,00 |
| 04.03.2025 | 11,66 | 11,66 | 11,27 | 11,27 | -8,82% | 311.109,00 |
| 28.02.2025 | 12,20 | 12,54 | 12,20 | 12,36 | 1,64% | 40.509,00 |
| 27.02.2025 | 12,05 | 12,17 | 12,05 | 12,16 | 1,33% | 37.049,00 |
| 26.02.2025 | 12,00 | 12,05 | 12,00 | 12,00 | -0,83% | 14.000,00 |
| 25.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,22% | 50,00 |
| 24.02.2025 | 12,70 | 12,70 | 12,25 | 12,25 | -2,93% | 26.138,00 |
| 21.02.2025 | 12,18 | 12,62 | 12,18 | 12,62 | 3,53% | 17.753,00 |
| 20.02.2025 | 11,90 | 12,19 | 11,60 | 12,19 | 4,55% | 7.120,00 |
| 18.02.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,60% | 500,00 |
| 17.02.2025 | 11,60 | 11,91 | 11,59 | 11,85 | 2,78% | 100.050,00 |
| 14.02.2025 | 11,55 | 11,55 | 11,52 | 11,53 | -1,37% | 7.500,00 |
| 13.02.2025 | 12,15 | 12,24 | 11,69 | 11,69 | -5,73% | 18.950,00 |
| 12.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,27% | 2.500,00 |
| 11.02.2025 | 12,61 | 12,61 | 12,56 | 12,56 | -0,95% | 7.000,00 |
| 10.02.2025 | 12,63 | 12,68 | 12,63 | 12,68 | 1,52% | 10.200,00 |
| 07.02.2025 | 12,50 | 12,50 | 12,27 | 12,49 | 0,00% | 20.620,00 |
| 06.02.2025 | 12,61 | 12,63 | 12,45 | 12,49 | -7,48% | 36.758,00 |
| 05.02.2025 | 14,00 | 14,00 | 13,42 | 13,50 | -1,60% | 18.884,00 |
| 04.02.2025 | 13,78 | 13,78 | 13,72 | 13,72 | -1,51% | 7.900,00 |
| 03.02.2025 | 13,42 | 14,04 | 13,20 | 13,93 | 7,07% | 125.620,00 |
| 31.01.2025 | 13,00 | 13,19 | 12,98 | 13,01 | 1,72% | 33.750,00 |
| 30.01.2025 | 12,82 | 12,85 | 12,70 | 12,79 | 5,53% | 27.637,00 |
| 28.01.2025 | 11,95 | 12,12 | 11,95 | 12,12 | -1,14% | 7.800,00 |
| 24.01.2025 | 12,51 | 12,51 | 12,26 | 12,26 | -4,44% | 36.762,00 |
| 23.01.2025 | 12,93 | 12,93 | 12,76 | 12,83 | -0,93% | 8.045,00 |
| 22.01.2025 | 12,85 | 12,98 | 12,85 | 12,95 | 2,21% | 13.500,00 |
| 21.01.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,64% | 2.000,00 |
| 17.01.2025 | 12,66 | 12,67 | 12,59 | 12,59 | 0,96% | 153.795,00 |
| 16.01.2025 | 12,30 | 12,47 | 12,30 | 12,47 | -0,32% | 13.940,00 |
| 15.01.2025 | 12,16 | 12,51 | 12,16 | 12,51 | 3,73% | 2.099,00 |
| 14.01.2025 | 12,01 | 12,06 | 12,01 | 12,06 | 0,75% | 4.400,00 |
| 13.01.2025 | 11,75 | 12,10 | 11,75 | 11,97 | 1,44% | 210.082,00 |
| 10.01.2025 | 11,69 | 11,80 | 11,69 | 11,80 | 1,72% | 5.500,00 |
| 08.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,29% | 3.000,00 |
| 07.01.2025 | 11,61 | 11,61 | 11,34 | 11,34 | -1,39% | 1.100,00 |
| 06.01.2025 | 11,42 | 11,50 | 11,42 | 11,50 | 3,51% | 11.500,00 |
| 03.01.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,91% | 200,00 |
| 02.01.2025 | 10,73 | 11,01 | 10,73 | 11,01 | 5,56% | 7.000,00 |
| 30.12.2024 | 10,31 | 10,43 | 10,21 | 10,43 | 2,25% | 25.480,00 |
| 27.12.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 1,80% | 1.200,00 |
| 23.12.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -2,15% | 1.200,00 |
| 20.12.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 1,79% | 500,00 |
| 19.12.2024 | 9,97 | 10,06 | 9,97 | 10,06 | 1,62% | 18.000,00 |
| 17.12.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,08% | 10.000,00 |
| 16.12.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,90% | 113,00 |
| 13.12.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,09% | 35,00 |
| 12.12.2024 | 10,26 | 10,26 | 10,13 | 10,13 | -1,27% | 4.249,00 |
| 11.12.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 1,89% | 165,00 |
| 10.12.2024 | 10,15 | 10,15 | 10,07 | 10,07 | -1,66% | 31.000,00 |
| 09.12.2024 | 10,21 | 10,24 | 10,21 | 10,24 | 2,81% | 1.000,00 |
| 06.12.2024 | 10,01 | 10,01 | 9,96 | 9,96 | -2,45% | 6.584,00 |
| 05.12.2024 | 10,20 | 10,21 | 10,20 | 10,21 | -1,92% | 2.354,00 |
| 04.12.2024 | 10,45 | 10,45 | 10,40 | 10,41 | 0,10% | 14.700,00 |
| 02.12.2024 | 10,48 | 10,49 | 10,40 | 10,40 | -0,38% | 22.000,00 |
| 29.11.2024 | 10,30 | 10,44 | 10,30 | 10,44 | 2,45% | 5.439,00 |
| 28.11.2024 | 10,20 | 10,20 | 10,18 | 10,19 | 0,89% | 17.393,00 |
| 27.11.2024 | 10,05 | 10,10 | 10,05 | 10,10 | 1,10% | 7.561,00 |
| 26.11.2024 | 10,10 | 10,10 | 9,99 | 9,99 | -1,96% | 10.005,00 |
| 25.11.2024 | 10,18 | 10,30 | 10,18 | 10,19 | 1,09% | 5.078,00 |
| 22.11.2024 | 10,00 | 10,08 | 10,00 | 10,08 | -0,59% | 4.003,00 |
| 21.11.2024 | 10,14 | 10,18 | 10,14 | 10,14 | 2,01% | 2.900,00 |
| 20.11.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 0,00% | 4.900,00 |
| 19.11.2024 | 9,87 | 9,94 | 9,87 | 9,94 | 1,12% | 28.100,00 |
| 15.11.2024 | 9,50 | 9,84 | 9,50 | 9,83 | 4,63% | 23.532,00 |