1,666€
-1,48%
Echtzeit-Aktienkurs DNO ASA A NK -,25
Bid:
Ask:
Aktienkurse zur DNO ASA A NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,84 | 1,86 | 1,81 | 1,84 | -0,92% | 34.007,00 |
| 04.05.2026 | 1,81 | 1,87 | 1,79 | 1,85 | 1,81% | 53.409,00 |
| 30.04.2026 | 1,83 | 1,85 | 1,81 | 1,82 | -0,27% | 17,00 |
| 29.04.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 2,47% | 17.339,00 |
| 28.04.2026 | 1,77 | 1,81 | 1,76 | 1,78 | 0,79% | 8.800,00 |
| 27.04.2026 | 1,72 | 1,78 | 1,72 | 1,77 | 2,20% | 102.014,00 |
| 24.04.2026 | 1,74 | 1,77 | 1,72 | 1,73 | -1,09% | 15.513,00 |
| 23.04.2026 | 1,70 | 1,76 | 1,70 | 1,75 | 2,52% | 88.926,00 |
| 22.04.2026 | 1,69 | 1,73 | 1,67 | 1,71 | 0,47% | 14.400,00 |
| 21.04.2026 | 1,66 | 1,71 | 1,64 | 1,70 | 1,01% | 37.030,00 |
| 20.04.2026 | 1,61 | 1,68 | 1,61 | 1,68 | 4,48% | 109.048,00 |
| 17.04.2026 | 1,71 | 1,73 | 1,57 | 1,61 | -5,85% | 36.702,00 |
| 16.04.2026 | 1,66 | 1,72 | 1,65 | 1,71 | 3,02% | 87,00 |
| 15.04.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -2,53% | 47.632,00 |
| 14.04.2026 | 1,74 | 1,76 | 1,69 | 1,70 | -2,86% | 30.463,00 |
| 13.04.2026 | 1,73 | 1,79 | 1,72 | 1,75 | 1,98% | 15.777,00 |
| 10.04.2026 | 1,76 | 1,76 | 1,68 | 1,72 | -1,15% | 49.861,00 |
| 09.04.2026 | 1,71 | 1,77 | 1,70 | 1,74 | 1,58% | 66.628,00 |
| 08.04.2026 | 1,85 | 1,85 | 1,67 | 1,71 | -11,54% | 105.496,00 |
| 07.04.2026 | 1,91 | 1,95 | 1,86 | 1,93 | 2,60% | 6.105,00 |
| 02.04.2026 | 1,87 | 1,89 | 1,86 | 1,88 | 1,73% | 42.538,00 |
| 01.04.2026 | 1,93 | 1,93 | 1,80 | 1,85 | -2,94% | 84.878,00 |
| 31.03.2026 | 1,95 | 1,96 | 1,89 | 1,91 | -2,10% | 40.398,00 |
| 30.03.2026 | 1,90 | 1,97 | 1,90 | 1,95 | 1,94% | 13.040,00 |
| 27.03.2026 | 1,81 | 1,92 | 1,81 | 1,91 | 5,46% | 85.514,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,76 | 1,81 | 2,95% | 65.395,00 |
| 25.03.2026 | 1,72 | 1,76 | 1,66 | 1,76 | 2,38% | 15.344,00 |
| 24.03.2026 | 1,69 | 1,74 | 1,66 | 1,72 | 1,42% | 378,00 |
| 23.03.2026 | 1,74 | 1,76 | 1,66 | 1,70 | -2,97% | 9.145,00 |
| 20.03.2026 | 1,75 | 1,78 | 1,74 | 1,75 | 1,57% | 49.026,00 |
| 19.03.2026 | 1,72 | 1,82 | 1,63 | 1,72 | -0,23% | 92.177,00 |
| 18.03.2026 | 1,69 | 1,74 | 1,67 | 1,73 | 1,83% | 35.779,00 |
| 17.03.2026 | 1,61 | 1,70 | 1,61 | 1,69 | 5,35% | 5.761,00 |
| 16.03.2026 | 1,53 | 1,62 | 1,52 | 1,61 | 5,10% | 61.574,00 |
| 13.03.2026 | 1,51 | 1,53 | 1,50 | 1,53 | 0,99% | 40.172,00 |
| 12.03.2026 | 1,50 | 1,52 | 1,48 | 1,52 | 1,61% | 8.805,00 |
| 11.03.2026 | 1,43 | 1,49 | 1,42 | 1,49 | 4,71% | - |
| 10.03.2026 | 1,48 | 1,48 | 1,40 | 1,42 | -2,20% | 33.670,00 |
| 09.03.2026 | 1,53 | 1,53 | 1,45 | 1,46 | -1,15% | 51.048,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,44 | 1,47 | 0,89% | 55.780,00 |
| 05.03.2026 | 1,46 | 1,47 | 1,43 | 1,46 | 0,27% | 34.500,00 |
| 04.03.2026 | 1,46 | 1,46 | 1,42 | 1,46 | 0,69% | 21.086,00 |
| 03.03.2026 | 1,47 | 1,48 | 1,44 | 1,45 | -0,41% | 9.444,00 |
| 02.03.2026 | 1,53 | 1,60 | 1,40 | 1,45 | 0,76% | 125.826,00 |
| 27.02.2026 | 1,43 | 1,46 | 1,42 | 1,44 | 1,69% | 850,00 |
| 26.02.2026 | 1,43 | 1,44 | 1,39 | 1,42 | -0,77% | 37.090,00 |
| 25.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 1,49% | 60.000,00 |
| 24.02.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 1,22% | 24.126,00 |
| 23.02.2026 | 1,39 | 1,41 | 1,39 | 1,39 | -0,86% | 31.820,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,39 | 1,40 | -3,04% | - |
| 19.02.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 4,33% | 26.155,00 |
| 18.02.2026 | 1,35 | 1,41 | 1,35 | 1,39 | 2,74% | - |
| 17.02.2026 | 1,35 | 1,39 | 1,34 | 1,35 | -0,44% | 11.216,00 |
| 16.02.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,95% | 3.482,00 |
| 13.02.2026 | 1,38 | 1,39 | 1,34 | 1,37 | -3,73% | 6.656,00 |
| 12.02.2026 | 1,40 | 1,44 | 1,40 | 1,42 | 1,07% | 12.402,00 |
| 11.02.2026 | 1,37 | 1,41 | 1,36 | 1,41 | 2,48% | 17.800,00 |
| 10.02.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 0,29% | 13.835,00 |
| 09.02.2026 | 1,35 | 1,37 | 1,33 | 1,37 | 1,86% | 7.630,00 |
| 06.02.2026 | 1,36 | 1,38 | 1,32 | 1,34 | -1,32% | 21.688,00 |
| 05.02.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -3,95% | 431,00 |
| 04.02.2026 | 1,42 | 1,44 | 1,40 | 1,42 | -0,63% | 270,00 |
| 03.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 1,13% | 1.050,00 |
| 02.02.2026 | 1,40 | 1,41 | 1,35 | 1,41 | -0,49% | 50.680,00 |
| 30.01.2026 | 1,42 | 1,42 | 1,39 | 1,42 | -0,77% | 90.000,00 |
| 29.01.2026 | 1,39 | 1,45 | 1,39 | 1,43 | 3,10% | 12.210,00 |
| 28.01.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,76% | 400,00 |
| 27.01.2026 | 1,35 | 1,36 | 1,32 | 1,36 | 0,67% | 1.262,00 |
| 26.01.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 1.518,00 |
| 23.01.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,37% | 7.987,00 |
| 22.01.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -5,92% | 37.150,00 |
| 21.01.2026 | 1,39 | 1,44 | 1,37 | 1,44 | 3,84% | 12.948,00 |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,66% | 9.120,00 |
| 19.01.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -2,07% | - |
| 16.01.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 3,85% | - |
| 15.01.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,19% | 46.264,00 |
| 14.01.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 1,00% | 90,00 |
| 13.01.2026 | 1,36 | 1,40 | 1,35 | 1,40 | 2,88% | 22.000,00 |
| 12.01.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 1,19% | - |
| 09.01.2026 | 1,30 | 1,38 | 1,30 | 1,34 | 3,63% | 19.937,00 |
| 08.01.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 0,54% | 75.822,00 |
| 07.01.2026 | 1,38 | 1,38 | 1,28 | 1,29 | -6,95% | 10.991,00 |
| 06.01.2026 | 1,35 | 1,40 | 1,35 | 1,38 | 2,60% | 87,00 |
| 05.01.2026 | 1,36 | 1,39 | 1,33 | 1,35 | -1,17% | 10.788,00 |
| 02.01.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 2,02% | 46.120,00 |
| 30.12.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 2,38% | - |
| 29.12.2025 | 1,32 | 1,32 | 1,29 | 1,31 | 0,31% | 224,00 |
| 23.12.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 1,40% | - |
| 22.12.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 1,74% | 70,00 |
| 19.12.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,32% | 1.894,00 |
| 18.12.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,96% | 78.400,00 |
| 17.12.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 1,21% | - |
| 16.12.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -2,37% | 8.279,00 |
| 15.12.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -4,08% | 2.291,00 |
| 12.12.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,56% | 12,00 |
| 11.12.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 0,94% | - |
| 10.12.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -0,93% | 1.600,00 |
| 09.12.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,85% | - |
| 08.12.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 0,54% | 5.293,00 |
| 05.12.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 3,03% | 89,00 |