10,374NOK
-0,25%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,37 | 10,47 | 10,32 | 10,40 | 0,25% | - |
| 03.12.2024 | 10,26 | 10,38 | 10,26 | 10,38 | -0,22% | - |
| 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 |
| 14.11.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -2,03% | 10.000,00 |
| 13.11.2024 | 9,68 | 9,84 | 9,59 | 9,59 | -0,31% | 2.212,00 |
| 12.11.2024 | 9,67 | 9,67 | 9,62 | 9,62 | -0,16% | 12.200,00 |
| 11.11.2024 | 9,80 | 9,80 | 9,64 | 9,64 | -1,38% | 44.105,00 |
| 08.11.2024 | 10,30 | 10,30 | 9,77 | 9,77 | -8,35% | 63.606,00 |
| 07.11.2024 | 10,75 | 10,75 | 10,65 | 10,66 | -0,47% | 28.500,00 |
| 06.11.2024 | 10,84 | 10,84 | 10,65 | 10,71 | 0,28% | 4.200,00 |
| 04.11.2024 | 10,69 | 10,69 | 10,68 | 10,68 | 0,75% | 52.000,00 |
| 01.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,46% | 2.000,00 |
| 31.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 1,76% | 50,00 |
| 30.10.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 1,70% | 2.000,00 |
| 29.10.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -1,39% | 3.000,00 |
| 28.10.2024 | 10,80 | 10,80 | 10,73 | 10,76 | -1,82% | 10.000,00 |
| 25.10.2024 | 11,05 | 11,05 | 10,96 | 10,96 | -1,35% | 5.000,00 |
| 23.10.2024 | 11,09 | 11,11 | 11,09 | 11,11 | -1,16% | 3.948,00 |
| 21.10.2024 | 11,02 | 11,28 | 11,02 | 11,24 | -2,26% | 10.201,00 |
| 17.10.2024 | 11,25 | 11,50 | 11,25 | 11,50 | 1,77% | 35.200,00 |
| 16.10.2024 | 11,26 | 11,30 | 11,26 | 11,30 | -0,09% | 6.000,00 |
| 15.10.2024 | 12,15 | 12,16 | 11,21 | 11,31 | -9,16% | 29.105,00 |
| 14.10.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,97% | 12.812,00 |
| 11.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,87% | 100,00 |
| 10.10.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,88% | 98,00 |
| 09.10.2024 | 12,55 | 12,55 | 12,48 | 12,48 | -1,89% | 2.670,00 |
| 08.10.2024 | 12,77 | 12,77 | 12,72 | 12,72 | 1,44% | 6.080,00 |
| 04.10.2024 | 12,49 | 12,57 | 12,47 | 12,54 | 2,37% | 94.069,00 |
| 03.10.2024 | 12,14 | 12,25 | 12,14 | 12,25 | 1,24% | 12.000,00 |
| 02.10.2024 | 11,95 | 12,15 | 11,95 | 12,10 | 3,77% | 12.500,00 |
| 01.10.2024 | 11,18 | 11,66 | 11,18 | 11,66 | 2,82% | 4.240,00 |
| 30.09.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | 6.000,00 |
| 27.09.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,79% | 150,00 |
| 26.09.2024 | 11,27 | 11,27 | 11,05 | 11,16 | -4,86% | 19.490,00 |
| 24.09.2024 | 11,74 | 11,74 | 11,60 | 11,73 | 1,38% | 6.424,00 |
| 23.09.2024 | 11,56 | 11,57 | 11,55 | 11,57 | 1,58% | 35.389,00 |
| 20.09.2024 | 11,38 | 11,39 | 11,38 | 11,39 | -0,96% | 25.000,00 |
| 19.09.2024 | 11,43 | 11,50 | 11,43 | 11,50 | 0,26% | 20.400,00 |
| 16.09.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,43% | 12.500,00 |
| 13.09.2024 | 11,69 | 11,69 | 11,52 | 11,52 | 3,13% | 203,00 |
| 12.09.2024 | 11,30 | 11,30 | 11,17 | 11,17 | 0,18% | 12.006,00 |
| 11.09.2024 | 10,72 | 11,15 | 10,72 | 11,15 | 1,09% | 2.080,00 |
| 10.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,46% | 1.000,00 |
| 09.09.2024 | 11,25 | 11,25 | 10,98 | 10,98 | -1,88% | 38.103,00 |
| 06.09.2024 | 11,11 | 11,21 | 11,11 | 11,19 | -1,24% | 54.311,00 |
| 05.09.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,80% | 1.600,00 |
| 04.09.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,23% | 960,00 |
| 03.09.2024 | 11,82 | 11,82 | 11,38 | 11,38 | -5,56% | 31.170,00 |
| 28.08.2024 | 12,08 | 12,08 | 12,05 | 12,05 | -0,41% | 8.000,00 |
| 27.08.2024 | 12,28 | 12,28 | 12,10 | 12,10 | 0,83% | 55.300,00 |
| 26.08.2024 | 11,95 | 12,10 | 11,70 | 12,00 | 1,27% | 15.523,00 |
| 23.08.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -2,07% | 1.900,00 |
| 21.08.2024 | 12,08 | 12,10 | 12,08 | 12,10 | 0,92% | 1.600,00 |
| 20.08.2024 | 12,08 | 12,08 | 11,96 | 11,99 | -0,66% | 17.022,00 |
| 19.08.2024 | 11,84 | 12,09 | 11,84 | 12,07 | 2,29% | 33.880,00 |
| 16.08.2024 | 11,76 | 11,87 | 11,66 | 11,80 | 0,68% | 22.643,00 |
| 15.08.2024 | 10,87 | 11,78 | 10,87 | 11,72 | 8,02% | 233.215,00 |
| 13.08.2024 | 10,83 | 10,86 | 10,83 | 10,85 | 0,65% | 40.126,00 |
| 12.08.2024 | 10,81 | 10,81 | 10,78 | 10,78 | 2,57% | 3.000,00 |
| 07.08.2024 | 10,34 | 10,51 | 10,34 | 10,51 | 2,64% | 2.000,00 |
| 06.08.2024 | 10,02 | 10,24 | 10,02 | 10,24 | 0,99% | 3.000,00 |
| 05.08.2024 | 10,27 | 10,27 | 9,79 | 10,14 | -5,06% | 204.466,00 |
| 02.08.2024 | 10,86 | 10,86 | 10,52 | 10,68 | -3,26% | 30.400,00 |
| 01.08.2024 | 11,15 | 11,39 | 11,02 | 11,04 | -0,72% | 15.323,00 |
| 31.07.2024 | 10,85 | 11,12 | 10,85 | 11,12 | 2,49% | 111.917,00 |
| 30.07.2024 | 10,85 | 10,92 | 10,84 | 10,85 | 0,09% | 232.039,00 |
| 25.07.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,09% | 1.600,00 |
| 24.07.2024 | 10,89 | 10,89 | 10,85 | 10,85 | -1,00% | 1.200,00 |
| 23.07.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,27% | 40.100,00 |
| 22.07.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 0,83% | 2.000,00 |
| 17.07.2024 | 10,89 | 10,90 | 10,73 | 10,90 | 0,00% | 59.348,00 |
| 16.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,55% | 300,00 |
| 11.07.2024 | 10,85 | 10,90 | 10,84 | 10,84 | -1,81% | 54.000,00 |
| 10.07.2024 | 11,02 | 11,04 | 11,02 | 11,04 | 0,36% | 56.871,00 |
| 09.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,85% | 8.000,00 |
| 05.07.2024 | 11,40 | 11,44 | 11,40 | 11,44 | -0,61% | 29.737,00 |
| 04.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,09% | 5.000,00 |
| 02.07.2024 | 11,40 | 11,52 | 11,40 | 11,52 | 4,54% | 7.000,00 |
| 26.06.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,64% | 5.000,00 |
| 25.06.2024 | 11,18 | 11,18 | 10,95 | 10,95 | -0,82% | 20.520,00 |
| 24.06.2024 | 11,05 | 11,05 | 11,04 | 11,04 | -0,90% | 5.520,00 |
| 21.06.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,36% | 2.150,00 |
| 19.06.2024 | 11,01 | 11,02 | 10,99 | 10,99 | 1,76% | 6.501,00 |
| 18.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,22% | 13.063,00 |
| 17.06.2024 | 10,44 | 10,67 | 10,44 | 10,67 | -0,84% | 79.524,00 |
| 14.06.2024 | 10,91 | 10,91 | 10,76 | 10,76 | -1,01% | 52.279,00 |
| 13.06.2024 | 11,00 | 11,00 | 10,87 | 10,87 | -5,07% | 4.000,00 |
| 12.06.2024 | 11,40 | 11,45 | 11,34 | 11,45 | -0,52% | 18.656,00 |
| 10.06.2024 | 11,49 | 11,51 | 11,18 | 11,51 | 4,26% | 129.040,00 |
| 07.06.2024 | 11,01 | 11,07 | 11,01 | 11,04 | 0,45% | 7.865,00 |