17,991NOK
-1,10%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,24 | 18,24 | 17,98 | 17,98 | -1,15% | 964,00 |
| 28.05.2026 | 18,52 | 18,52 | 18,14 | 18,19 | -0,22% | 7.101,00 |
| 27.05.2026 | 18,64 | 18,70 | 18,23 | 18,23 | -3,03% | 19.592,00 |
| 26.05.2026 | 18,81 | 18,81 | 18,70 | 18,80 | -2,24% | 39.396,00 |
| 22.05.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -2,88% | 10,00 |
| 21.05.2026 | 19,50 | 19,80 | 19,50 | 19,80 | -0,25% | 2.289,00 |
| 20.05.2026 | 19,98 | 19,98 | 19,83 | 19,85 | -0,15% | 2.531,00 |
| 19.05.2026 | 20,00 | 20,00 | 19,71 | 19,88 | 2,37% | 3.081,00 |
| 18.05.2026 | 19,77 | 19,77 | 19,42 | 19,42 | 1,20% | 23.000,00 |
| 15.05.2026 | 19,17 | 19,39 | 19,00 | 19,19 | -0,05% | 24.534,00 |
| 13.05.2026 | 19,23 | 19,23 | 19,20 | 19,20 | 1,00% | 20.865,00 |
| 12.05.2026 | 18,82 | 19,05 | 18,82 | 19,01 | 1,12% | 3.886,00 |
| 11.05.2026 | 19,61 | 19,61 | 18,80 | 18,80 | -0,90% | 128.125,00 |
| 08.05.2026 | 19,02 | 19,02 | 18,80 | 18,97 | 2,43% | 8.500,00 |
| 07.05.2026 | 18,30 | 18,54 | 17,87 | 18,52 | -0,11% | 27.139,00 |
| 06.05.2026 | 19,67 | 19,67 | 18,06 | 18,54 | -7,94% | 176.660,00 |
| 05.05.2026 | 19,88 | 20,14 | 19,88 | 20,14 | 1,16% | 18.853,00 |
| 04.05.2026 | 19,84 | 19,91 | 19,50 | 19,91 | -0,30% | 176.915,00 |
| 30.04.2026 | 20,00 | 20,04 | 19,97 | 19,97 | 1,68% | 67.676,00 |
| 29.04.2026 | 19,38 | 19,83 | 19,38 | 19,64 | 1,76% | 12.034,00 |
| 28.04.2026 | 19,50 | 19,68 | 19,30 | 19,30 | 0,10% | 5.586,00 |
| 27.04.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 3,05% | 3.000,00 |
| 23.04.2026 | 18,85 | 18,85 | 18,71 | 18,71 | 1,08% | 10.800,00 |
| 22.04.2026 | 18,55 | 18,75 | 18,51 | 18,51 | 1,37% | 7.350,00 |
| 21.04.2026 | 18,43 | 18,43 | 18,15 | 18,26 | -0,76% | 13.369,00 |
| 20.04.2026 | 18,38 | 18,41 | 18,34 | 18,40 | 4,72% | 71.959,00 |
| 17.04.2026 | 18,90 | 18,90 | 17,50 | 17,57 | -6,49% | 180.807,00 |
| 16.04.2026 | 18,11 | 18,79 | 18,11 | 18,79 | 1,51% | 10.310,00 |
| 15.04.2026 | 18,76 | 18,82 | 18,27 | 18,51 | -3,09% | 593.126,00 |
| 14.04.2026 | 19,24 | 19,24 | 19,00 | 19,10 | -1,44% | 1.544,00 |
| 13.04.2026 | 19,70 | 19,85 | 19,38 | 19,38 | 2,81% | 46.735,00 |
| 10.04.2026 | 19,35 | 19,37 | 18,75 | 18,85 | -2,08% | 36.526,00 |
| 09.04.2026 | 18,94 | 19,53 | 18,94 | 19,25 | 2,39% | 23.611,00 |
| 08.04.2026 | 20,00 | 20,08 | 18,58 | 18,80 | -12,56% | 147.840,00 |
| 07.04.2026 | 21,30 | 21,50 | 20,90 | 21,50 | 2,58% | 119.880,00 |
| 01.04.2026 | 21,08 | 21,22 | 20,62 | 20,96 | -4,29% | 7.425,00 |
| 31.03.2026 | 21,78 | 21,94 | 21,56 | 21,90 | 0,27% | 54.425,00 |
| 30.03.2026 | 21,34 | 21,96 | 21,34 | 21,84 | 3,41% | 97.187,00 |
| 27.03.2026 | 20,54 | 21,42 | 20,54 | 21,12 | 4,35% | 68.777,00 |
| 26.03.2026 | 19,99 | 20,24 | 19,74 | 20,24 | 3,27% | 30.645,00 |
| 25.03.2026 | 19,00 | 19,79 | 18,70 | 19,60 | 3,10% | 116.514,00 |
| 24.03.2026 | 19,00 | 19,27 | 18,76 | 19,01 | -1,20% | 85.334,00 |
| 23.03.2026 | 19,53 | 19,70 | 18,90 | 19,24 | -1,64% | 38.884,00 |
| 20.03.2026 | 19,52 | 19,79 | 19,03 | 19,56 | -0,46% | 11.553,00 |
| 19.03.2026 | 19,40 | 19,67 | 19,13 | 19,65 | 3,86% | 36.071,00 |
| 18.03.2026 | 18,60 | 19,00 | 18,60 | 18,92 | 2,27% | 117.679,00 |
| 17.03.2026 | 18,00 | 18,65 | 18,00 | 18,50 | 3,53% | 88.008,00 |
| 16.03.2026 | 17,25 | 18,00 | 17,25 | 17,87 | 5,49% | 206.891,00 |
| 13.03.2026 | 17,00 | 17,25 | 16,80 | 16,94 | 1,07% | 17.240,00 |
| 12.03.2026 | 16,64 | 16,76 | 16,64 | 16,76 | 1,33% | 53.000,00 |
| 11.03.2026 | 16,02 | 16,54 | 15,92 | 16,54 | 3,25% | 20.535,00 |
| 10.03.2026 | 16,06 | 16,29 | 15,95 | 16,02 | -4,19% | 8.898,00 |
| 09.03.2026 | 16,53 | 16,99 | 16,44 | 16,72 | 2,08% | 113.764,00 |
| 06.03.2026 | 16,20 | 16,38 | 15,90 | 16,38 | 1,87% | 12.642,00 |
| 05.03.2026 | 16,40 | 16,40 | 16,17 | 16,08 | -0,74% | 301,00 |
| 04.03.2026 | 16,20 | 16,20 | 16,00 | 16,20 | -1,10% | 2.138,00 |
| 03.03.2026 | 16,44 | 16,64 | 16,26 | 16,38 | 0,61% | 15.623,00 |
| 02.03.2026 | 16,50 | 16,50 | 15,56 | 16,28 | -0,37% | 41.985,00 |
| 27.02.2026 | 16,28 | 16,47 | 16,07 | 16,34 | 2,57% | 107.713,00 |
| 26.02.2026 | 16,16 | 16,16 | 15,62 | 15,93 | -0,69% | 23.486,00 |
| 25.02.2026 | 16,16 | 16,16 | 16,04 | 16,04 | 2,49% | 3.451,00 |
| 24.02.2026 | 15,76 | 15,76 | 15,65 | 15,65 | 0,13% | 5.370,00 |
| 23.02.2026 | 15,66 | 15,66 | 15,63 | 15,63 | -0,51% | 7.800,00 |
| 20.02.2026 | 16,32 | 16,32 | 15,71 | 15,71 | -3,32% | 5.036,00 |
| 19.02.2026 | 16,00 | 16,25 | 16,00 | 16,25 | 4,97% | 33.628,00 |
| 18.02.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 1,38% | 3.500,00 |
| 17.02.2026 | 15,63 | 15,63 | 15,27 | 15,27 | 0,79% | 9.500,00 |
| 16.02.2026 | 15,28 | 15,28 | 15,12 | 15,15 | -1,17% | 22.200,00 |
| 13.02.2026 | 15,35 | 15,40 | 15,33 | 15,33 | -3,65% | 8.588,00 |
| 12.02.2026 | 16,19 | 16,19 | 15,85 | 15,91 | 0,06% | 8.501,00 |
| 11.02.2026 | 15,77 | 15,90 | 15,77 | 15,90 | 1,60% | 94,00 |
| 10.02.2026 | 15,60 | 15,82 | 15,60 | 15,65 | 0,51% | 22.522,00 |
| 09.02.2026 | 15,36 | 15,63 | 15,36 | 15,57 | 2,50% | 5.146,00 |
| 06.02.2026 | 15,83 | 15,83 | 15,17 | 15,19 | -5,00% | 14.010,00 |
| 05.02.2026 | 15,82 | 15,99 | 15,71 | 15,99 | 0,50% | 19.633,00 |
| 04.02.2026 | 16,21 | 16,21 | 15,90 | 15,91 | -2,21% | 15.260,00 |
| 03.02.2026 | 16,23 | 16,27 | 15,84 | 16,27 | 0,99% | 41.207,00 |
| 02.02.2026 | 15,53 | 16,16 | 15,38 | 16,11 | -0,43% | 53.327,00 |
| 30.01.2026 | 16,58 | 16,58 | 16,00 | 16,18 | -1,52% | 15.690,00 |
| 29.01.2026 | 16,06 | 16,43 | 16,06 | 16,43 | 3,07% | 5.419,00 |
| 28.01.2026 | 15,89 | 16,10 | 15,85 | 15,94 | 2,84% | 10.345,00 |
| 27.01.2026 | 15,62 | 15,62 | 15,50 | 15,50 | -0,70% | 1.820,00 |
| 26.01.2026 | 16,00 | 16,08 | 15,61 | 15,61 | -2,62% | 2.990,00 |
| 23.01.2026 | 15,86 | 16,03 | 15,86 | 16,03 | 2,10% | 3.072,00 |
| 22.01.2026 | 16,45 | 16,45 | 15,70 | 15,70 | -3,33% | 31.527,00 |
| 21.01.2026 | 16,20 | 16,24 | 16,20 | 16,24 | 0,25% | 9.500,00 |
| 20.01.2026 | 15,91 | 16,20 | 15,85 | 16,20 | 0,81% | 6.400,00 |
| 19.01.2026 | 16,15 | 16,15 | 16,00 | 16,07 | 0,56% | 8.909,00 |
| 16.01.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,57% | 1.000,00 |
| 15.01.2026 | 16,06 | 16,22 | 15,89 | 15,89 | -3,70% | 7.155,00 |
| 14.01.2026 | 16,30 | 16,60 | 16,30 | 16,50 | -0,36% | 22.700,00 |
| 13.01.2026 | 15,95 | 16,56 | 15,80 | 16,56 | 4,81% | 112.244,00 |
| 12.01.2026 | 15,74 | 15,81 | 15,73 | 15,80 | 0,83% | 25.831,00 |
| 09.01.2026 | 15,57 | 15,67 | 15,48 | 15,67 | 3,84% | 9.825,00 |
| 08.01.2026 | 15,00 | 15,09 | 14,84 | 15,09 | -0,79% | 3.004,00 |
| 07.01.2026 | 15,46 | 15,46 | 15,16 | 15,21 | -6,28% | 15.726,00 |
| 06.01.2026 | 16,20 | 16,25 | 16,19 | 16,23 | 2,85% | 6.115,00 |
| 05.01.2026 | 16,03 | 16,31 | 15,68 | 15,78 | -2,29% | 52.850,00 |
| 02.01.2026 | 15,77 | 16,15 | 15,77 | 16,15 | 1,57% | 21.017,00 |
| 30.12.2025 | 15,56 | 15,90 | 15,56 | 15,90 | 2,45% | 85.778,00 |