15,209NOK
3,18%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 14,94 | 15,18 | 14,85 | 15,18 | 2,97% | - |
| 04.12.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,96% | 2.000,00 |
| 03.12.2025 | 14,45 | 14,72 | 14,45 | 14,60 | 1,11% | 4.260,00 |
| 02.12.2025 | 14,39 | 14,47 | 14,39 | 14,44 | -2,37% | 3.156,00 |
| 01.12.2025 | 14,74 | 14,79 | 14,74 | 14,79 | 2,64% | 1.004,00 |
| 28.11.2025 | 14,45 | 14,45 | 14,41 | 14,41 | 0,00% | 7.635,00 |
| 27.11.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 0,49% | 300,00 |
| 26.11.2025 | 14,56 | 14,56 | 14,34 | 14,34 | -0,69% | 3.900,00 |
| 25.11.2025 | 14,58 | 14,58 | 14,44 | 14,44 | -0,55% | 48.362,00 |
| 24.11.2025 | 14,46 | 14,52 | 14,46 | 14,52 | -0,62% | 6.000,00 |
| 21.11.2025 | 14,88 | 14,88 | 14,61 | 14,61 | -3,25% | 14.200,00 |
| 20.11.2025 | 15,12 | 15,19 | 15,10 | 15,10 | 0,87% | 11.345,00 |
| 19.11.2025 | 15,17 | 15,17 | 14,97 | 14,97 | -1,38% | 2.800,00 |
| 18.11.2025 | 15,31 | 15,31 | 15,18 | 15,18 | -2,19% | 8.666,00 |
| 17.11.2025 | 15,23 | 15,52 | 15,23 | 15,52 | 3,05% | 6.963,00 |
| 14.11.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 3,58% | 685,00 |
| 13.11.2025 | 14,75 | 14,75 | 14,54 | 14,54 | -4,59% | 440,00 |
| 11.11.2025 | 14,95 | 15,31 | 14,95 | 15,24 | 2,14% | 465.667,00 |
| 10.11.2025 | 15,10 | 15,21 | 14,78 | 14,92 | -0,53% | 146.729,00 |
| 07.11.2025 | 14,49 | 15,12 | 14,49 | 15,00 | 6,08% | 24.875,00 |
| 06.11.2025 | 14,33 | 14,49 | 14,14 | 14,14 | 2,61% | 3.600,00 |
| 05.11.2025 | 13,66 | 13,99 | 13,65 | 13,78 | -2,61% | 189.125,00 |
| 03.11.2025 | 14,14 | 14,20 | 13,94 | 14,15 | 3,13% | 20.769,00 |
| 31.10.2025 | 13,60 | 13,72 | 13,50 | 13,72 | 1,33% | 26.143,00 |
| 30.10.2025 | 13,21 | 13,59 | 13,08 | 13,54 | 3,36% | 8.310,00 |
| 28.10.2025 | 13,23 | 13,23 | 13,00 | 13,10 | 0,77% | 14.707,00 |
| 27.10.2025 | 13,43 | 13,43 | 12,99 | 13,00 | -0,91% | 3.913,00 |
| 24.10.2025 | 13,10 | 13,13 | 13,10 | 13,12 | 1,00% | 6.750,00 |
| 23.10.2025 | 13,10 | 13,10 | 12,86 | 12,99 | 1,88% | 7.644,00 |
| 22.10.2025 | 12,74 | 12,88 | 12,55 | 12,75 | 1,59% | 23.074,00 |
| 21.10.2025 | 12,72 | 12,72 | 12,55 | 12,55 | -1,88% | 10.118,00 |
| 20.10.2025 | 12,80 | 12,82 | 12,79 | 12,79 | 0,24% | 7.700,00 |
| 17.10.2025 | 12,94 | 13,00 | 12,58 | 12,76 | -2,22% | 454.786,00 |
| 16.10.2025 | 13,54 | 13,54 | 13,00 | 13,05 | -4,88% | 90.282,00 |
| 15.10.2025 | 13,85 | 13,92 | 13,69 | 13,72 | -0,94% | 59.744,00 |
| 14.10.2025 | 14,05 | 14,05 | 13,85 | 13,85 | -2,46% | 70.127,00 |
| 13.10.2025 | 14,54 | 14,54 | 14,20 | 14,20 | -4,83% | 21.772,00 |
| 10.10.2025 | 14,78 | 14,92 | 14,68 | 14,92 | -0,53% | 62.216,00 |
| 09.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,73% | 85.493,00 |
| 08.10.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 0,27% | 1.400,00 |
| 07.10.2025 | 15,18 | 15,18 | 15,07 | 15,07 | -2,14% | 4.094,00 |
| 06.10.2025 | 15,08 | 15,40 | 15,08 | 15,40 | 1,99% | 22.185,00 |
| 03.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,40% | 78.631,00 |
| 02.10.2025 | 15,12 | 15,12 | 14,91 | 15,04 | -3,28% | 73.085,00 |
| 01.10.2025 | 15,10 | 15,55 | 15,10 | 15,55 | 1,70% | 2.201,00 |
| 30.09.2025 | 15,30 | 15,30 | 15,29 | 15,29 | -1,35% | 8.000,00 |
| 29.09.2025 | 15,65 | 15,67 | 15,50 | 15,50 | -2,82% | 3.665,00 |
| 26.09.2025 | 16,01 | 16,26 | 15,69 | 15,95 | -0,50% | 48.664,00 |
| 25.09.2025 | 16,08 | 16,08 | 16,03 | 16,03 | 0,88% | 5.546,00 |
| 24.09.2025 | 15,80 | 15,89 | 15,46 | 15,89 | -0,50% | 26.258,00 |
| 23.09.2025 | 16,20 | 16,20 | 15,73 | 15,97 | -0,19% | 58.224,00 |
| 22.09.2025 | 15,58 | 16,08 | 15,53 | 16,00 | 7,24% | 131.751,00 |
| 19.09.2025 | 14,82 | 14,92 | 14,60 | 14,92 | 1,36% | 2.310,00 |
| 18.09.2025 | 14,77 | 14,77 | 14,71 | 14,72 | 0,82% | 21.057,00 |
| 17.09.2025 | 14,32 | 14,60 | 14,25 | 14,60 | 1,96% | 493.257,00 |
| 16.09.2025 | 13,99 | 14,32 | 13,78 | 14,32 | 2,29% | 9.979,00 |
| 15.09.2025 | 14,03 | 14,03 | 14,00 | 14,00 | -1,96% | 4.944,00 |
| 12.09.2025 | 14,22 | 14,28 | 14,03 | 14,28 | -0,70% | 17.528,00 |
| 11.09.2025 | 15,02 | 15,02 | 14,38 | 14,38 | -1,91% | 1.100,00 |
| 10.09.2025 | 14,46 | 14,66 | 14,39 | 14,66 | 1,59% | 4.207,00 |
| 08.09.2025 | 14,83 | 14,83 | 14,43 | 14,43 | -2,04% | 10.403,00 |
| 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 |