14,427NOK
-2,52%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 14,74 | 14,74 | 14,51 | 14,73 | -0,47% | 20.776,00 |
| 04.09.2025 | 14,73 | 14,80 | 14,73 | 14,80 | -0,34% | 130.000,00 |
| 03.09.2025 | 15,00 | 15,00 | 14,75 | 14,85 | -1,53% | 111.200,00 |
| 02.09.2025 | 15,26 | 15,65 | 15,00 | 15,08 | -4,13% | 44.499,00 |
| 01.09.2025 | 15,35 | 15,73 | 15,35 | 15,73 | 3,01% | 4.286,00 |
| 29.08.2025 | 14,86 | 15,27 | 14,86 | 15,27 | 3,95% | 3.090,00 |
| 28.08.2025 | 14,65 | 14,69 | 14,46 | 14,69 | -3,10% | 5.076,00 |
| 27.08.2025 | 15,43 | 15,43 | 15,16 | 15,16 | 0,40% | 95,00 |
| 26.08.2025 | 15,74 | 15,74 | 15,10 | 15,10 | 0,67% | 8.501,00 |
| 25.08.2025 | 15,88 | 15,88 | 15,00 | 15,00 | -3,78% | 8.829,00 |
| 22.08.2025 | 15,48 | 15,59 | 15,33 | 15,59 | 2,36% | 10.275,00 |
| 21.08.2025 | 15,13 | 15,70 | 15,09 | 15,23 | 9,96% | 58.403,00 |
| 20.08.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,36% | 3.200,00 |
| 19.08.2025 | 13,87 | 13,96 | 13,87 | 13,90 | -0,36% | 14.600,00 |
| 18.08.2025 | 14,11 | 14,11 | 13,95 | 13,95 | -0,85% | 16.070,00 |
| 13.08.2025 | 14,12 | 14,12 | 14,07 | 14,07 | 0,57% | 6.450,00 |
| 12.08.2025 | 14,26 | 14,26 | 13,99 | 13,99 | -0,78% | 900,00 |
| 11.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,07% | 2.168,00 |
| 08.08.2025 | 14,07 | 14,11 | 14,07 | 14,11 | -2,89% | 177,00 |
| 07.08.2025 | 14,56 | 14,99 | 14,53 | 14,53 | 3,34% | 8.900,00 |
| 05.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,44% | 2.000,00 |
| 04.08.2025 | 13,63 | 13,86 | 13,63 | 13,86 | -0,07% | 1.280,00 |
| 01.08.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 1,09% | 42,00 |
| 30.07.2025 | 14,10 | 14,10 | 13,72 | 13,72 | -4,32% | 3.750,00 |
| 29.07.2025 | 14,34 | 14,36 | 14,31 | 14,34 | 1,85% | 10.308,00 |
| 28.07.2025 | 14,13 | 14,13 | 14,08 | 14,08 | 0,93% | 67.295,00 |
| 25.07.2025 | 14,16 | 14,17 | 13,80 | 13,95 | 0,22% | 17.132,00 |
| 23.07.2025 | 13,99 | 13,99 | 13,92 | 13,92 | -0,57% | 6.104,00 |
| 22.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,21% | 1.000,00 |
| 21.07.2025 | 14,50 | 14,50 | 14,03 | 14,03 | -1,89% | 14.664,00 |
| 18.07.2025 | 14,43 | 14,44 | 14,26 | 14,30 | 1,78% | 14.968,00 |
| 17.07.2025 | 14,16 | 14,31 | 13,92 | 14,05 | -0,71% | 150.614,00 |
| 16.07.2025 | 13,51 | 14,20 | 13,50 | 14,15 | -2,95% | 28.131,00 |
| 15.07.2025 | 14,73 | 15,14 | 14,58 | 14,58 | -4,39% | 31.160,00 |
| 14.07.2025 | 14,75 | 15,30 | 14,75 | 15,25 | 4,31% | 19.158,00 |
| 11.07.2025 | 14,58 | 14,62 | 14,58 | 14,62 | 2,17% | 14.000,00 |
| 09.07.2025 | 14,23 | 14,50 | 14,22 | 14,31 | 1,78% | 23.263,00 |
| 08.07.2025 | 14,06 | 14,06 | 14,05 | 14,06 | 1,74% | 7.051,00 |
| 07.07.2025 | 13,53 | 13,82 | 13,53 | 13,82 | 2,90% | 16.875,00 |
| 04.07.2025 | 13,58 | 13,58 | 13,43 | 13,43 | -1,32% | 5.350,00 |
| 03.07.2025 | 13,65 | 13,68 | 13,53 | 13,61 | 1,42% | 9.041,00 |
| 02.07.2025 | 13,47 | 13,82 | 13,26 | 13,42 | 1,82% | 40.856,00 |
| 01.07.2025 | 12,90 | 13,26 | 12,90 | 13,18 | 2,73% | 101.091,00 |
| 30.06.2025 | 12,69 | 12,90 | 12,69 | 12,83 | -0,77% | 17.741,00 |
| 27.06.2025 | 12,87 | 12,93 | 12,87 | 12,93 | 2,62% | 50.000,00 |
| 26.06.2025 | 12,87 | 12,87 | 12,60 | 12,60 | -2,40% | 897,00 |
| 25.06.2025 | 12,99 | 12,99 | 12,65 | 12,91 | -4,58% | 6.846,00 |
| 24.06.2025 | 13,26 | 13,57 | 13,26 | 13,53 | -6,69% | 9.500,00 |
| 23.06.2025 | 14,37 | 14,50 | 14,26 | 14,50 | 5,38% | 400.521,00 |
| 20.06.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -2,69% | 2.000,00 |
| 19.06.2025 | 14,16 | 14,18 | 14,09 | 14,14 | 1,07% | 466.267,00 |
| 17.06.2025 | 13,85 | 13,99 | 13,85 | 13,99 | 2,49% | 12.040,00 |
| 16.06.2025 | 13,86 | 13,94 | 13,65 | 13,65 | 1,56% | 11.244,00 |
| 13.06.2025 | 13,90 | 13,90 | 13,44 | 13,44 | 1,13% | 15.600,00 |
| 12.06.2025 | 13,00 | 13,29 | 13,00 | 13,29 | 2,70% | 20.750,00 |
| 11.06.2025 | 12,56 | 12,94 | 12,56 | 12,94 | 2,94% | 6.350,00 |
| 10.06.2025 | 12,25 | 12,62 | 12,25 | 12,57 | 2,53% | 5.027,00 |
| 06.06.2025 | 12,52 | 12,52 | 12,26 | 12,26 | 0,00% | 11.246,00 |
| 05.06.2025 | 12,42 | 12,42 | 12,26 | 12,26 | -2,70% | 11.600,00 |
| 04.06.2025 | 12,67 | 12,67 | 12,60 | 12,60 | -0,40% | 1.018,00 |
| 03.06.2025 | 12,91 | 12,91 | 12,65 | 12,65 | 1,20% | 4.095,00 |
| 02.06.2025 | 12,29 | 12,56 | 12,13 | 12,50 | 2,38% | 98.519,00 |
| 30.05.2025 | 11,94 | 12,21 | 11,94 | 12,21 | 0,99% | 425,00 |
| 27.05.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 1,77% | 900,00 |
| 26.05.2025 | 11,91 | 11,91 | 11,88 | 11,88 | 0,00% | 1.089,00 |
| 23.05.2025 | 11,97 | 11,97 | 11,88 | 11,88 | -1,00% | 8.661,00 |
| 22.05.2025 | 12,07 | 12,07 | 11,95 | 12,00 | -3,07% | 1.300,00 |
| 21.05.2025 | 12,28 | 12,38 | 12,28 | 12,38 | 2,06% | 6.494,00 |
| 20.05.2025 | 12,13 | 12,13 | 11,98 | 12,13 | -0,90% | 11.676,00 |
| 19.05.2025 | 12,34 | 12,34 | 12,24 | 12,24 | -2,00% | 4.300,00 |
| 16.05.2025 | 12,35 | 12,49 | 12,35 | 12,49 | -0,16% | 1.737,00 |
| 15.05.2025 | 12,57 | 12,57 | 12,51 | 12,51 | -3,70% | 27.041,00 |
| 14.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 5,35% | 896,00 |
| 13.05.2025 | 12,43 | 12,43 | 12,33 | 12,33 | -1,36% | 30.000,00 |
| 12.05.2025 | 12,40 | 12,52 | 12,40 | 12,50 | 4,34% | 14.623,00 |
| 09.05.2025 | 11,99 | 11,99 | 11,98 | 11,98 | 1,96% | 8.339,00 |
| 08.05.2025 | 11,81 | 11,97 | 11,75 | 11,75 | 1,47% | 1.550,00 |
| 07.05.2025 | 11,84 | 11,84 | 11,58 | 11,58 | -2,25% | 300,00 |
| 06.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,85% | 5.000,00 |
| 05.05.2025 | 11,50 | 11,56 | 11,30 | 11,52 | -2,72% | 38.470,00 |
| 02.05.2025 | 11,65 | 11,84 | 11,65 | 11,84 | -1,87% | 15.200,00 |
| 30.04.2025 | 12,11 | 12,11 | 12,07 | 12,07 | 1,07% | 4.459,00 |
| 29.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,10% | 900,00 |
| 28.04.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,36% | 500,00 |
| 25.04.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,25% | 2.000,00 |
| 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 | 0,62% | 6.000,00 |
| 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 |