11,204NOK
-1,11%
Echtzeit-Aktienkurs DNO ASA A NK -,25
Bid:
Ask:
Aktienkurse zur DNO ASA A NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2024 | 11,12 | 11,12 | 10,86 | 10,99 | -1,17% | 3.500,00 |
| 05.06.2024 | 11,18 | 11,18 | 11,12 | 11,12 | -0,27% | 13.600,00 |
| 04.06.2024 | 11,18 | 11,18 | 11,15 | 11,15 | -3,55% | 51.500,00 |
| 03.06.2024 | 11,60 | 11,60 | 11,56 | 11,56 | -0,26% | 2.300,00 |
| 31.05.2024 | 11,50 | 11,59 | 11,50 | 11,59 | 0,70% | 11.000,00 |
| 30.05.2024 | 11,38 | 11,79 | 11,38 | 11,51 | 0,79% | 7.163,00 |
| 29.05.2024 | 11,35 | 11,72 | 11,35 | 11,42 | 0,71% | 17.391,00 |
| 28.05.2024 | 11,20 | 11,34 | 11,20 | 11,34 | 0,98% | 1.862,00 |
| 24.05.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -1,23% | 8.000,00 |
| 23.05.2024 | 11,16 | 11,37 | 11,16 | 11,37 | 1,61% | 3.035,00 |
| 21.05.2024 | 11,27 | 11,27 | 11,00 | 11,19 | 2,38% | 120.716,00 |
| 16.05.2024 | 10,96 | 10,96 | 10,93 | 10,93 | -1,89% | 2.035,00 |
| 15.05.2024 | 11,30 | 11,30 | 11,14 | 11,14 | -1,94% | 1.002,00 |
| 14.05.2024 | 11,44 | 11,44 | 11,36 | 11,36 | -0,35% | 20.603,00 |
| 13.05.2024 | 11,25 | 11,41 | 11,25 | 11,40 | -1,89% | 25.635,00 |
| 10.05.2024 | 11,20 | 11,62 | 11,20 | 11,62 | 4,59% | 67.300,00 |
| 08.05.2024 | 11,03 | 11,26 | 11,01 | 11,11 | 6,11% | 36.693,00 |
| 07.05.2024 | 10,50 | 10,50 | 10,47 | 10,47 | -0,38% | 17.700,00 |
| 06.05.2024 | 10,21 | 10,51 | 10,21 | 10,51 | 1,06% | 11.640,00 |
| 03.05.2024 | 10,24 | 10,40 | 10,24 | 10,40 | 1,27% | 19.000,00 |
| 02.05.2024 | 10,25 | 10,29 | 10,22 | 10,27 | -1,53% | 41.700,00 |
| 30.04.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 0,38% | 27.500,00 |
| 29.04.2024 | 10,38 | 10,50 | 10,16 | 10,39 | -0,10% | 3.358,00 |
| 26.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,56% | 750,00 |
| 25.04.2024 | 10,35 | 10,35 | 10,24 | 10,24 | -0,87% | 44.301,00 |
| 24.04.2024 | 10,45 | 10,45 | 10,33 | 10,33 | -0,67% | 11.000,00 |
| 23.04.2024 | 11,00 | 11,00 | 10,40 | 10,40 | -5,02% | 23.600,00 |
| 22.04.2024 | 10,53 | 11,04 | 10,53 | 10,95 | 4,19% | 181.555,00 |
| 19.04.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,38% | 1.000,00 |
| 18.04.2024 | 10,60 | 10,60 | 10,53 | 10,55 | -2,59% | 39.000,00 |
| 17.04.2024 | 10,86 | 10,86 | 10,83 | 10,83 | 0,37% | 20.913,00 |
| 16.04.2024 | 10,80 | 10,82 | 10,71 | 10,79 | -2,00% | 93.695,00 |
| 15.04.2024 | 11,01 | 11,01 | 10,99 | 11,01 | -0,90% | 14.250,00 |
| 12.04.2024 | 10,96 | 11,11 | 10,81 | 11,11 | 2,78% | 11.137,00 |
| 11.04.2024 | 10,55 | 11,00 | 10,55 | 10,81 | 2,95% | 49.750,00 |
| 10.04.2024 | 10,30 | 10,55 | 10,30 | 10,50 | 2,54% | 33.995,00 |
| 09.04.2024 | 10,47 | 10,56 | 10,24 | 10,24 | -1,44% | 204.048,00 |
| 08.04.2024 | 10,14 | 10,59 | 10,08 | 10,39 | 3,69% | 231.592,00 |
| 05.04.2024 | 10,00 | 10,04 | 9,95 | 10,02 | 0,75% | 112.051,00 |
| 04.04.2024 | 9,92 | 9,96 | 9,85 | 9,95 | 0,30% | 4.588,00 |
| 03.04.2024 | 9,82 | 9,97 | 9,82 | 9,92 | 0,97% | 14.369,00 |
| 02.04.2024 | 10,04 | 10,04 | 9,82 | 9,82 | 1,81% | 2.450,00 |
| 27.03.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,05% | 6.000,00 |
| 26.03.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -2,53% | 1.000,00 |
| 25.03.2024 | 9,89 | 9,89 | 9,89 | 9,89 | 3,40% | 6.000,00 |
| 21.03.2024 | 9,60 | 9,81 | 9,56 | 9,57 | 1,22% | 13.767,00 |
| 19.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,85% | 5.000,00 |
| 18.03.2024 | 9,50 | 9,50 | 9,37 | 9,37 | 1,08% | 47.000,00 |
| 15.03.2024 | 9,25 | 9,27 | 9,22 | 9,27 | 1,64% | 17.500,00 |
| 14.03.2024 | 9,15 | 9,18 | 9,11 | 9,12 | -0,44% | 99.000,00 |
| 13.03.2024 | 9,25 | 9,25 | 9,10 | 9,16 | -1,03% | 112.459,00 |
| 12.03.2024 | 9,63 | 9,63 | 9,21 | 9,26 | -2,27% | 196.723,00 |
| 11.03.2024 | 9,65 | 9,65 | 9,47 | 9,47 | -1,35% | 20.170,00 |
| 08.03.2024 | 9,63 | 9,68 | 9,57 | 9,60 | 1,75% | 97.452,00 |