14,750€
0,58%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 14,73 | 14,76 | 14,52 | 14,75 | 0,55% | 342,00 |
| 11.09.2025 | 14,61 | 14,74 | 14,58 | 14,67 | 1,03% | - |
| 10.09.2025 | 14,63 | 14,67 | 14,47 | 14,52 | -0,79% | 30,00 |
| 09.09.2025 | 14,28 | 14,63 | 14,25 | 14,63 | 2,52% | - |
| 08.09.2025 | 14,35 | 14,49 | 14,20 | 14,27 | -0,49% | - |
| 05.09.2025 | 14,61 | 14,65 | 14,26 | 14,34 | -1,81% | 202,00 |
| 04.09.2025 | 14,20 | 14,62 | 14,17 | 14,61 | 2,92% | 102,00 |
| 03.09.2025 | 14,37 | 14,39 | 14,14 | 14,19 | -1,22% | 1.004,00 |
| 02.09.2025 | 14,42 | 14,43 | 14,27 | 14,37 | -0,48% | 1,00 |
| 01.09.2025 | 14,22 | 14,44 | 14,21 | 14,44 | 1,51% | 5.002,00 |
| 29.08.2025 | 14,19 | 14,33 | 14,16 | 14,22 | 0,07% | 2,00 |
| 28.08.2025 | 14,29 | 14,34 | 14,09 | 14,21 | -0,53% | 3,00 |
| 27.08.2025 | 14,09 | 14,35 | 14,02 | 14,29 | 1,42% | 802,00 |
| 26.08.2025 | 14,10 | 14,16 | 13,90 | 14,09 | -0,04% | 2.085,00 |
| 25.08.2025 | 14,09 | 14,13 | 13,89 | 14,09 | 0,00% | 147,00 |
| 22.08.2025 | 14,07 | 14,10 | 13,91 | 14,09 | 0,18% | 2,00 |
| 21.08.2025 | 13,89 | 14,07 | 13,88 | 14,07 | 1,30% | 1,00 |
| 20.08.2025 | 13,82 | 13,96 | 13,77 | 13,89 | 0,54% | 5.001,00 |
| 19.08.2025 | 13,93 | 13,95 | 13,80 | 13,81 | -0,79% | 3,00 |
| 18.08.2025 | 13,79 | 13,95 | 13,77 | 13,92 | 0,98% | 203,00 |
| 15.08.2025 | 13,83 | 13,90 | 13,75 | 13,79 | -0,33% | 1,00 |
| 14.08.2025 | 13,71 | 13,90 | 13,66 | 13,83 | 0,77% | 1,00 |
| 13.08.2025 | 13,64 | 13,73 | 13,57 | 13,73 | 0,66% | 301,00 |
| 12.08.2025 | 13,61 | 13,69 | 13,52 | 13,64 | 0,41% | 5,00 |
| 11.08.2025 | 13,36 | 13,61 | 13,36 | 13,58 | 1,53% | 2,00 |
| 08.08.2025 | 13,47 | 13,54 | 13,32 | 13,38 | -0,71% | 1,00 |
| 07.08.2025 | 13,72 | 13,82 | 13,42 | 13,47 | -1,79% | 7,00 |
| 06.08.2025 | 13,69 | 13,77 | 13,57 | 13,72 | 0,33% | 2,00 |
| 05.08.2025 | 13,80 | 13,89 | 13,63 | 13,67 | -0,87% | 2,00 |
| 04.08.2025 | 13,62 | 13,83 | 13,62 | 13,79 | 1,21% | 301,00 |
| 01.08.2025 | 13,45 | 13,67 | 13,34 | 13,63 | 1,41% | 1.002,00 |
| 31.07.2025 | 13,34 | 13,59 | 13,34 | 13,44 | 0,75% | - |
| 30.07.2025 | 13,46 | 13,55 | 13,22 | 13,34 | -0,89% | 501,00 |
| 29.07.2025 | 13,28 | 13,48 | 13,27 | 13,46 | 1,43% | 25,00 |
| 28.07.2025 | 13,40 | 13,46 | 13,22 | 13,27 | -0,45% | 2,00 |
| 25.07.2025 | 13,41 | 13,55 | 13,29 | 13,33 | -0,49% | 1,00 |
| 24.07.2025 | 13,69 | 13,70 | 13,39 | 13,39 | -2,16% | - |
| 23.07.2025 | 13,49 | 13,80 | 13,49 | 13,69 | 1,41% | - |
| 22.07.2025 | 13,53 | 13,61 | 13,39 | 13,50 | -0,30% | - |
| 21.07.2025 | 13,79 | 13,84 | 13,39 | 13,54 | -1,74% | 1,00 |
| 18.07.2025 | 13,57 | 14,00 | 13,56 | 13,78 | 1,55% | 2.523,00 |
| 17.07.2025 | 13,33 | 13,57 | 13,30 | 13,57 | 1,88% | - |
| 16.07.2025 | 13,28 | 13,34 | 13,16 | 13,32 | 0,30% | - |
| 15.07.2025 | 13,30 | 13,38 | 13,18 | 13,28 | -0,08% | 150,00 |
| 14.07.2025 | 13,13 | 13,41 | 13,04 | 13,29 | 0,61% | 1.502,00 |
| 11.07.2025 | 13,22 | 13,32 | 13,16 | 13,21 | -0,30% | - |
| 10.07.2025 | 13,23 | 13,29 | 13,18 | 13,25 | 0,08% | - |
| 09.07.2025 | 13,24 | 13,30 | 13,20 | 13,24 | 0,00% | 1,00 |
| 08.07.2025 | 13,17 | 13,28 | 13,09 | 13,24 | 0,61% | - |
| 07.07.2025 | 13,21 | 13,31 | 13,15 | 13,16 | -0,27% | 50,00 |
| 04.07.2025 | 13,16 | 13,28 | 13,09 | 13,19 | 0,27% | - |
| 03.07.2025 | 13,24 | 13,24 | 13,08 | 13,16 | -0,38% | 4,00 |
| 02.07.2025 | 13,25 | 13,30 | 13,09 | 13,21 | -0,30% | - |
| 01.07.2025 | 13,21 | 13,31 | 13,18 | 13,25 | 0,38% | - |
| 30.06.2025 | 13,22 | 13,38 | 13,11 | 13,20 | -0,15% | - |
| 27.06.2025 | 13,09 | 13,27 | 13,03 | 13,22 | 1,07% | - |
| 26.06.2025 | 13,10 | 13,16 | 12,96 | 13,08 | -0,15% | - |
| 25.06.2025 | 13,28 | 13,29 | 13,06 | 13,10 | -1,36% | - |
| 24.06.2025 | 13,52 | 13,55 | 13,14 | 13,28 | -0,45% | - |
| 23.06.2025 | 13,16 | 13,36 | 13,11 | 13,34 | 1,18% | - |
| 20.06.2025 | 13,44 | 13,54 | 13,16 | 13,18 | -1,90% | - |
| 19.06.2025 | 13,30 | 13,49 | 13,22 | 13,44 | 0,90% | - |
| 18.06.2025 | 13,20 | 13,37 | 13,20 | 13,32 | 0,99% | - |
| 17.06.2025 | 13,20 | 13,36 | 13,16 | 13,19 | 0,00% | - |
| 16.06.2025 | 13,29 | 13,33 | 13,19 | 13,19 | -0,75% | 50,00 |
| 13.06.2025 | 13,25 | 13,40 | 13,13 | 13,29 | 0,26% | - |
| 12.06.2025 | 13,18 | 13,36 | 13,10 | 13,25 | 0,49% | - |
| 11.06.2025 | 13,29 | 13,33 | 13,16 | 13,19 | -1,01% | 210,00 |
| 10.06.2025 | 13,36 | 13,54 | 13,24 | 13,32 | -0,37% | 165,00 |
| 09.06.2025 | 13,43 | 13,66 | 13,36 | 13,37 | -0,59% | 1.974,00 |
| 06.06.2025 | 13,44 | 13,60 | 13,37 | 13,45 | 0,07% | - |
| 05.06.2025 | 13,38 | 13,50 | 13,34 | 13,44 | 0,07% | 100,00 |
| 04.06.2025 | 13,53 | 13,55 | 13,38 | 13,43 | -0,70% | 774,00 |
| 03.06.2025 | 13,65 | 13,66 | 13,37 | 13,53 | -0,99% | - |
| 02.06.2025 | 13,61 | 13,66 | 13,43 | 13,66 | 0,40% | 160,00 |
| 30.05.2025 | 13,41 | 13,66 | 13,41 | 13,61 | 1,45% | 200,00 |
| 29.05.2025 | 13,46 | 13,65 | 13,37 | 13,41 | -0,26% | - |
| 28.05.2025 | 13,51 | 13,65 | 13,44 | 13,45 | -0,44% | - |
| 27.05.2025 | 13,49 | 13,60 | 13,46 | 13,51 | 0,11% | - |
| 26.05.2025 | 13,58 | 13,60 | 13,48 | 13,49 | 0,11% | 148,00 |
| 23.05.2025 | 13,26 | 13,55 | 13,25 | 13,48 | 1,66% | 400,00 |
| 22.05.2025 | 13,24 | 13,43 | 13,23 | 13,26 | -3,04% | - |
| 21.05.2025 | 13,68 | 13,84 | 13,58 | 13,67 | -0,04% | 2.300,00 |
| 20.05.2025 | 13,47 | 13,71 | 13,43 | 13,68 | 1,45% | 250,00 |
| 19.05.2025 | 13,33 | 13,48 | 13,22 | 13,48 | 1,09% | - |
| 16.05.2025 | 13,07 | 13,34 | 13,04 | 13,34 | 1,99% | - |
| 15.05.2025 | 12,91 | 13,09 | 12,79 | 13,08 | 1,32% | - |
| 14.05.2025 | 12,96 | 13,10 | 12,87 | 12,91 | -0,42% | 2.000,00 |
| 13.05.2025 | 13,13 | 13,13 | 12,90 | 12,96 | -1,18% | 315,00 |
| 12.05.2025 | 13,15 | 13,29 | 12,83 | 13,12 | -0,15% | 50,00 |
| 09.05.2025 | 13,24 | 13,30 | 13,09 | 13,14 | -0,98% | 80,00 |
| 08.05.2025 | 13,70 | 13,71 | 13,16 | 13,27 | -2,96% | - |
| 07.05.2025 | 13,33 | 13,69 | 13,27 | 13,67 | 2,59% | 1.759,00 |
| 06.05.2025 | 13,21 | 13,55 | 13,04 | 13,33 | 0,83% | 500,00 |
| 05.05.2025 | 13,37 | 13,37 | 13,09 | 13,22 | -1,23% | 100,00 |
| 02.05.2025 | 13,32 | 13,41 | 13,23 | 13,38 | 0,49% | 700,00 |
| 30.04.2025 | 12,95 | 13,34 | 12,91 | 13,32 | 2,78% | 2.933,00 |
| 29.04.2025 | 12,68 | 12,98 | 12,64 | 12,96 | 2,21% | 25,00 |
| 28.04.2025 | 12,71 | 12,76 | 12,53 | 12,68 | -0,16% | - |
| 25.04.2025 | 12,76 | 12,77 | 12,49 | 12,70 | -0,35% | - |