18,642NOK
1,43%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 18,48 | 18,64 | 18,25 | 18,50 | 0,65% | - |
| 01.09.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 2,62% | 300,00 |
| 31.08.2026 | 18,11 | 18,11 | 17,91 | 17,91 | 0,34% | 189,00 |
| 28.08.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,56% | 1.500,00 |
| 27.08.2026 | 17,63 | 17,76 | 17,63 | 17,75 | 0,85% | 6.375,00 |
| 26.08.2026 | 17,52 | 17,60 | 17,35 | 17,60 | -1,62% | 27.612,00 |
| 25.08.2026 | 17,89 | 17,94 | 17,65 | 17,89 | -1,27% | 15.600,00 |
| 24.08.2026 | 18,36 | 18,36 | 18,12 | 18,12 | -0,71% | 5.400,00 |
| 21.08.2026 | 18,30 | 18,30 | 18,25 | 18,25 | -2,35% | 1.850,00 |
| 20.08.2026 | 18,55 | 18,69 | 18,55 | 18,69 | 0,75% | 3.994,00 |
| 19.08.2026 | 18,14 | 18,55 | 18,14 | 18,55 | 2,49% | 10.600,00 |
| 18.08.2026 | 18,36 | 18,36 | 18,10 | 18,10 | -1,31% | 4.824,00 |
| 17.08.2026 | 18,24 | 18,34 | 18,20 | 18,34 | 3,62% | 41.901,00 |
| 14.08.2026 | 17,76 | 17,76 | 17,68 | 17,70 | -2,43% | 10.700,00 |
| 13.08.2026 | 18,02 | 18,25 | 17,94 | 18,14 | 3,07% | 131.342,00 |
| 12.08.2026 | 17,44 | 17,60 | 17,44 | 17,60 | 1,15% | 1.200,00 |
| 11.08.2026 | 17,45 | 17,55 | 17,40 | 17,40 | 2,65% | 11.862,00 |
| 10.08.2026 | 16,84 | 16,95 | 16,84 | 16,95 | 1,01% | 1.550,00 |
| 07.08.2026 | 16,84 | 16,84 | 16,78 | 16,78 | 1,27% | 1.353,00 |
| 06.08.2026 | 16,58 | 16,83 | 16,57 | 16,57 | 0,18% | 2.228,00 |
| 05.08.2026 | 16,65 | 16,65 | 16,54 | 16,54 | -0,48% | 1.100,00 |
| 03.08.2026 | 15,99 | 16,62 | 15,99 | 16,62 | -0,78% | 5.300,00 |
| 31.07.2026 | 16,96 | 16,96 | 16,75 | 16,75 | -0,59% | 8.100,00 |
| 30.07.2026 | 17,36 | 17,39 | 16,85 | 16,85 | -2,03% | 2.200,00 |
| 29.07.2026 | 16,92 | 17,20 | 16,70 | 17,20 | 1,18% | 18.961,00 |
| 28.07.2026 | 17,08 | 17,10 | 16,94 | 17,00 | -0,76% | 27.100,00 |
| 27.07.2026 | 16,95 | 17,13 | 16,95 | 17,13 | -4,67% | 4.800,00 |
| 24.07.2026 | 17,86 | 17,97 | 17,84 | 17,97 | -0,61% | 1.200,00 |
| 23.07.2026 | 17,92 | 18,31 | 17,92 | 18,08 | 5,12% | 14.683,00 |
| 21.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 600,00 |
| 20.07.2026 | 17,11 | 17,11 | 16,85 | 16,85 | -1,17% | 4.939,00 |
| 17.07.2026 | 17,08 | 17,17 | 17,05 | 17,05 | 3,65% | 11.000,00 |
| 16.07.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -3,97% | 6.878,00 |
| 15.07.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -0,41% | 27.500,00 |
| 14.07.2026 | 17,26 | 17,26 | 17,01 | 17,20 | 1,90% | 6.550,00 |
| 13.07.2026 | 16,84 | 16,88 | 16,62 | 16,88 | 2,18% | 33.122,00 |
| 10.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -1,73% | 2.400,00 |
| 09.07.2026 | 16,81 | 16,81 | 16,81 | 16,81 | -0,12% | 3.000,00 |
| 08.07.2026 | 16,86 | 16,86 | 16,72 | 16,83 | 4,21% | 6.200,00 |
| 06.07.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,19% | 15.000,00 |
| 03.07.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -0,06% | 1.500,00 |
| 02.07.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,50% | 2.659,00 |
| 01.07.2026 | 16,08 | 16,11 | 16,08 | 16,11 | -2,30% | 2.500,00 |
| 30.06.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -0,12% | 2.000,00 |
| 29.06.2026 | 16,62 | 16,66 | 16,51 | 16,51 | -0,36% | 92.550,00 |
| 26.06.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -0,84% | 5.000,00 |
| 25.06.2026 | 16,64 | 16,78 | 16,46 | 16,71 | 0,42% | 49.968,00 |
| 24.06.2026 | 17,29 | 17,35 | 16,61 | 16,64 | -3,65% | 103.375,00 |
| 23.06.2026 | 17,45 | 17,45 | 17,25 | 17,27 | -1,09% | 48.550,00 |
| 22.06.2026 | 17,55 | 17,55 | 17,46 | 17,46 | -0,23% | 1.300,00 |
| 19.06.2026 | 16,81 | 17,50 | 16,81 | 17,50 | 3,18% | 724,00 |
| 18.06.2026 | 17,15 | 17,15 | 16,94 | 16,96 | -2,92% | 54.500,00 |
| 17.06.2026 | 17,40 | 17,48 | 17,40 | 17,47 | 0,00% | 1.377,00 |
| 16.06.2026 | 17,53 | 17,60 | 17,42 | 17,47 | -0,57% | 27.081,00 |
| 15.06.2026 | 17,83 | 17,85 | 17,50 | 17,57 | -6,04% | 35.173,00 |
| 12.06.2026 | 18,64 | 18,70 | 18,30 | 18,70 | -2,09% | 10.889,00 |
| 10.06.2026 | 18,70 | 19,10 | 18,64 | 19,10 | 1,76% | 63.215,00 |
| 09.06.2026 | 18,92 | 19,12 | 18,77 | 18,77 | -3,25% | 43.595,00 |
| 08.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 500,00 |
| 05.06.2026 | 19,08 | 19,32 | 19,08 | 19,20 | 0,21% | 6.594,00 |
| 04.06.2026 | 19,05 | 19,25 | 18,90 | 19,16 | 2,46% | 8.256,00 |
| 03.06.2026 | 18,54 | 18,70 | 18,54 | 18,70 | 4,76% | 23.817,00 |
| 02.06.2026 | 17,91 | 17,91 | 17,85 | 17,85 | -1,54% | 1.125,00 |
| 01.06.2026 | 17,87 | 18,14 | 17,69 | 18,13 | 0,83% | 42.772,00 |
| 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% | 183.971,00 |
| 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 |