89,282NOK
0,43%
Echtzeit-Aktienkurs DOF GROUP ASA NK 2,50
Bid:
Ask:
Aktienkurse zur DOF GROUP ASA NK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 89,00 | 89,00 | 88,90 | 88,90 | 0,11% | 1.119,00 |
| 04.06.2025 | 89,00 | 89,00 | 88,80 | 88,80 | 1,95% | 88,00 |
| 03.06.2025 | 89,05 | 89,05 | 86,75 | 87,10 | -2,08% | 16.248,00 |
| 02.06.2025 | 88,75 | 88,95 | 88,75 | 88,95 | 0,96% | 878,00 |
| 30.05.2025 | 88,90 | 88,90 | 88,10 | 88,10 | 1,50% | 99,00 |
| 28.05.2025 | 87,50 | 87,50 | 86,80 | 86,80 | -0,12% | 510,00 |
| 27.05.2025 | 86,80 | 87,35 | 86,65 | 86,90 | -0,80% | 1.553,00 |
| 26.05.2025 | 87,05 | 87,75 | 86,10 | 87,60 | 1,80% | 44.989,00 |
| 23.05.2025 | 88,75 | 89,15 | 84,40 | 86,05 | -2,33% | 8.090,00 |
| 22.05.2025 | 90,35 | 90,35 | 88,10 | 88,10 | -2,44% | 12.916,00 |
| 21.05.2025 | 93,25 | 93,25 | 89,95 | 90,30 | -3,16% | 6.798,00 |
| 20.05.2025 | 93,85 | 94,40 | 93,25 | 93,25 | 2,64% | 63.873,00 |
| 19.05.2025 | 90,85 | 90,85 | 90,85 | 90,85 | 0,06% | 1.000,00 |
| 16.05.2025 | 91,20 | 91,30 | 90,20 | 90,80 | 4,07% | 3.502,00 |
| 15.05.2025 | 88,15 | 88,15 | 87,25 | 87,25 | -0,74% | 3.016,00 |
| 14.05.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 1,03% | 11,00 |
| 13.05.2025 | 86,95 | 87,00 | 86,95 | 87,00 | 0,23% | 30,00 |
| 12.05.2025 | 87,45 | 87,45 | 86,80 | 86,80 | 4,83% | 3.325,00 |
| 09.05.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 2,86% | 41,00 |
| 08.05.2025 | 79,75 | 80,65 | 79,75 | 80,50 | 0,44% | 1.856,00 |
| 07.05.2025 | 79,70 | 80,15 | 79,70 | 80,15 | 0,06% | 702,00 |
| 06.05.2025 | 80,70 | 81,90 | 79,90 | 80,10 | -0,99% | 61.773,00 |
| 05.05.2025 | 81,35 | 81,35 | 80,65 | 80,90 | -2,47% | 16,00 |
| 02.05.2025 | 81,20 | 82,95 | 81,20 | 82,95 | 0,79% | 250,00 |
| 30.04.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 1,29% | 100,00 |
| 29.04.2025 | 80,60 | 81,30 | 80,60 | 81,25 | 0,12% | 6.384,00 |
| 25.04.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 0,68% | 20,00 |
| 24.04.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 3,33% | 26,00 |
| 22.04.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -2,86% | 602,00 |
| 16.04.2025 | 78,50 | 80,30 | 78,50 | 80,30 | -0,19% | 1.898,00 |
| 14.04.2025 | 79,05 | 80,45 | 79,05 | 80,45 | 7,27% | 6.254,00 |
| 11.04.2025 | 76,25 | 76,25 | 75,00 | 75,00 | -2,60% | 1.267,00 |
| 10.04.2025 | 83,85 | 83,85 | 77,00 | 77,00 | 1,85% | 3.237,00 |
| 09.04.2025 | 78,80 | 78,80 | 75,60 | 75,60 | -7,52% | 9.568,00 |
| 08.04.2025 | 82,50 | 82,50 | 78,30 | 81,75 | 8,78% | 8.191,00 |
| 07.04.2025 | 80,00 | 80,00 | 72,15 | 75,15 | -4,75% | 10.431,00 |
| 04.04.2025 | 85,00 | 85,00 | 77,30 | 78,90 | -9,10% | 14.632,00 |
| 03.04.2025 | 90,20 | 90,20 | 86,50 | 86,80 | -5,45% | 13.212,00 |
| 02.04.2025 | 91,60 | 92,05 | 91,55 | 91,80 | -0,70% | 10.872,00 |
| 31.03.2025 | 93,20 | 93,20 | 92,45 | 92,45 | -1,91% | 2.750,00 |
| 28.03.2025 | 94,40 | 94,40 | 94,25 | 94,25 | 1,34% | 1.688,00 |
| 27.03.2025 | 95,35 | 95,35 | 92,20 | 93,00 | -2,11% | 1.687,00 |
| 26.03.2025 | 95,00 | 95,10 | 95,00 | 95,00 | 1,23% | 37.189,00 |
| 25.03.2025 | 93,85 | 93,85 | 93,85 | 93,85 | 0,59% | 10,00 |
| 24.03.2025 | 93,15 | 93,35 | 93,15 | 93,30 | 2,75% | 4.495,00 |
| 21.03.2025 | 90,80 | 90,80 | 90,80 | 90,80 | 7,08% | 2,00 |
| 17.03.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 1,86% | 70,00 |
| 14.03.2025 | 83,25 | 83,25 | 83,25 | 83,25 | -0,83% | 5,00 |
| 13.03.2025 | 83,95 | 83,95 | 83,95 | 83,95 | 1,02% | 1,00 |
| 12.03.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 4,01% | 75,00 |
| 11.03.2025 | 80,65 | 80,65 | 79,85 | 79,90 | -1,36% | 822,00 |
| 10.03.2025 | 82,60 | 82,60 | 81,00 | 81,00 | -2,17% | 408,00 |
| 06.03.2025 | 85,05 | 85,05 | 82,15 | 82,80 | -2,13% | 76,00 |
| 05.03.2025 | 84,95 | 85,00 | 84,60 | 84,60 | 2,73% | 4.431,00 |
| 04.03.2025 | 85,00 | 85,00 | 82,10 | 82,35 | -6,10% | 19.411,00 |
| 03.03.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -1,24% | 120,00 |
| 25.02.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -5,53% | 4,00 |
| 24.02.2025 | 92,40 | 94,00 | 92,40 | 94,00 | 1,13% | 1.322,00 |
| 20.02.2025 | 92,95 | 92,95 | 92,95 | 92,95 | -1,59% | 600,00 |
| 19.02.2025 | 94,45 | 94,45 | 94,45 | 94,45 | -1,20% | 50,00 |
| 17.02.2025 | 95,50 | 95,60 | 95,50 | 95,60 | 3,91% | 180,00 |
| 14.02.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 1,77% | 3,00 |
| 13.02.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -3,83% | 300,00 |
| 07.02.2025 | 94,60 | 94,60 | 94,00 | 94,00 | -3,69% | 2.093,00 |
| 06.02.2025 | 97,50 | 97,60 | 97,50 | 97,60 | 0,62% | 1.235,00 |
| 05.02.2025 | 96,35 | 97,00 | 96,20 | 97,00 | 3,36% | 1.351,00 |
| 04.02.2025 | 93,80 | 95,55 | 93,80 | 93,85 | -1,42% | 4.509,00 |
| 03.02.2025 | 95,20 | 95,20 | 95,20 | 95,20 | -1,24% | 2,00 |
| 31.01.2025 | 95,80 | 96,40 | 95,30 | 96,40 | 0,42% | 56,00 |
| 30.01.2025 | 97,00 | 97,00 | 96,00 | 96,00 | 4,92% | 1.001,00 |
| 29.01.2025 | 91,40 | 91,50 | 91,40 | 91,50 | -0,97% | 191,00 |
| 28.01.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -0,38% | 12,00 |
| 24.01.2025 | 92,60 | 92,75 | 92,60 | 92,75 | -0,91% | 764,00 |
| 23.01.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -0,58% | 10,00 |
| 17.01.2025 | 94,55 | 94,75 | 92,45 | 94,15 | -1,41% | 12.842,00 |
| 16.01.2025 | 95,10 | 95,50 | 94,95 | 95,50 | 1,76% | 5.130,00 |
| 15.01.2025 | 93,85 | 93,85 | 93,85 | 93,85 | -3,20% | 279,00 |
| 14.01.2025 | 96,95 | 96,95 | 96,95 | 96,95 | -1,27% | 4,00 |
| 13.01.2025 | 95,65 | 98,30 | 95,60 | 98,20 | 3,97% | 1.397,00 |
| 10.01.2025 | 93,60 | 94,95 | 93,60 | 94,45 | 2,66% | 4.580,00 |
| 09.01.2025 | 90,15 | 92,00 | 90,15 | 92,00 | 1,43% | 6.482,00 |
| 08.01.2025 | 91,45 | 91,50 | 90,30 | 90,70 | -0,55% | 9.745,00 |
| 07.01.2025 | 90,60 | 91,45 | 89,90 | 91,20 | 0,44% | 45.405,00 |
| 06.01.2025 | 88,90 | 90,85 | 88,90 | 90,80 | 1,62% | 33.174,00 |
| 03.01.2025 | 88,95 | 89,35 | 88,00 | 89,35 | 1,88% | 2.855,00 |
| 02.01.2025 | 85,95 | 87,80 | 85,95 | 87,70 | 3,97% | 4.604,00 |
| 30.12.2024 | 84,95 | 84,95 | 84,35 | 84,35 | 0,24% | 2.871,00 |
| 27.12.2024 | 84,95 | 84,95 | 83,85 | 84,15 | 0,36% | 3.806,00 |
| 23.12.2024 | 83,40 | 83,85 | 83,10 | 83,85 | 1,64% | 3.967,00 |
| 20.12.2024 | 81,15 | 82,65 | 81,15 | 82,50 | 1,66% | 17.751,00 |
| 19.12.2024 | 78,90 | 81,75 | 77,65 | 81,15 | 2,59% | 60.868,00 |
| 18.12.2024 | 78,45 | 79,60 | 77,60 | 79,10 | 1,41% | 8.394,00 |
| 17.12.2024 | 80,25 | 80,25 | 78,00 | 78,00 | -4,88% | 7.697,00 |
| 16.12.2024 | 82,80 | 82,80 | 81,80 | 82,00 | -1,26% | 16.521,00 |
| 13.12.2024 | 83,65 | 83,65 | 83,00 | 83,05 | -0,78% | 2.478,00 |
| 12.12.2024 | 85,15 | 85,15 | 83,60 | 83,70 | -0,77% | 15.225,00 |
| 11.12.2024 | 82,95 | 84,75 | 82,95 | 84,35 | 2,87% | 13.480,00 |
| 10.12.2024 | 81,85 | 82,35 | 81,65 | 82,00 | -0,67% | 23.929,00 |
| 09.12.2024 | 82,25 | 83,80 | 82,05 | 82,55 | 2,17% | 6.643,00 |
| 06.12.2024 | 84,05 | 84,05 | 79,95 | 80,80 | -3,87% | 101.437,00 |