82,702NOK
1,91%
Echtzeit-Aktienkurs New DOF ASA
Bid:
Ask:
Aktienkurse zur New DOF ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 82,75 | 84,25 | 82,25 | 84,05 | 1,02% | 15.653,00 |
| 04.12.2024 | 83,65 | 84,25 | 83,10 | 83,20 | -0,78% | 25.055,00 |
| 03.12.2024 | 85,00 | 85,20 | 83,00 | 83,85 | -0,53% | 10.302,00 |
| 02.12.2024 | 84,50 | 84,85 | 84,15 | 84,30 | -1,29% | 34.300,00 |
| 29.11.2024 | 85,70 | 85,75 | 85,40 | 85,40 | -0,35% | 26.455,00 |
| 28.11.2024 | 83,55 | 85,70 | 83,55 | 85,70 | 1,66% | 1.396,00 |
| 27.11.2024 | 84,00 | 84,45 | 83,75 | 84,30 | -0,88% | 7.558,00 |
| 26.11.2024 | 84,20 | 85,50 | 84,20 | 85,05 | 0,47% | 32.934,00 |
| 25.11.2024 | 87,60 | 87,60 | 84,55 | 84,65 | -2,87% | 10.020,00 |
| 22.11.2024 | 90,00 | 90,00 | 86,75 | 87,15 | -3,39% | 9.869,00 |
| 21.11.2024 | 88,85 | 90,57 | 88,85 | 90,21 | 1,87% | - |
| 20.11.2024 | 89,80 | 90,10 | 88,50 | 88,55 | -0,78% | 3.952,00 |
| 19.11.2024 | 89,50 | 89,60 | 89,25 | 89,25 | -0,61% | 3.057,00 |
| 18.11.2024 | 89,30 | 90,15 | 89,10 | 89,80 | 0,39% | 4.427,00 |
| 15.11.2024 | 89,35 | 91,10 | 89,35 | 89,45 | -1,11% | 6.641,00 |
| 14.11.2024 | 90,30 | 90,45 | 89,80 | 90,45 | 2,49% | 1.215,00 |
| 13.11.2024 | 88,25 | 88,25 | 87,05 | 88,25 | 1,03% | 51.716,00 |
| 12.11.2024 | 88,80 | 88,80 | 87,35 | 87,35 | -2,40% | 84.361,00 |
| 11.11.2024 | 90,20 | 90,20 | 89,10 | 89,50 | -1,10% | 8.693,00 |
| 08.11.2024 | 90,20 | 92,45 | 89,30 | 90,50 | 0,61% | 18.109,00 |
| 07.11.2024 | 90,95 | 90,95 | 88,90 | 89,95 | 2,22% | 3.984,00 |
| 06.11.2024 | 91,00 | 91,00 | 86,20 | 88,00 | -2,28% | 2.465,00 |
| 05.11.2024 | 88,00 | 90,50 | 88,00 | 90,05 | 2,16% | 8.188,00 |
| 04.11.2024 | 87,20 | 89,45 | 86,70 | 88,15 | 0,80% | 10.314,00 |
| 01.11.2024 | 87,85 | 88,10 | 87,40 | 87,45 | 0,75% | 4.700,00 |
| 31.10.2024 | 85,65 | 86,85 | 85,65 | 86,80 | 0,40% | 6.660,00 |
| 30.10.2024 | 84,70 | 86,70 | 84,70 | 86,45 | 1,77% | 4.661,00 |
| 29.10.2024 | 87,00 | 87,00 | 84,95 | 84,95 | -0,53% | 3.685,00 |
| 28.10.2024 | 84,70 | 85,40 | 83,45 | 85,40 | -1,78% | 10.507,00 |
| 25.10.2024 | 86,65 | 87,10 | 85,50 | 86,95 | 0,12% | 49.379,00 |
| 24.10.2024 | 88,05 | 88,05 | 86,85 | 86,85 | -1,75% | 95.377,00 |
| 23.10.2024 | 91,00 | 91,00 | 88,40 | 88,40 | -2,43% | 2.214,00 |
| 22.10.2024 | 89,75 | 90,65 | 89,35 | 90,60 | 0,11% | 3.925,00 |
| 21.10.2024 | 90,10 | 91,75 | 90,10 | 90,50 | 0,56% | 16.170,00 |
| 18.10.2024 | 92,30 | 93,70 | 90,00 | 90,00 | -1,75% | 7.501,00 |
| 17.10.2024 | 89,75 | 92,00 | 89,75 | 91,60 | 4,09% | 1.596,00 |
| 16.10.2024 | 89,30 | 89,30 | 87,90 | 88,00 | -2,43% | 2.895,00 |
| 15.10.2024 | 92,46 | 92,46 | 89,26 | 90,19 | -3,02% | - |
| 14.10.2024 | 94,35 | 94,35 | 92,00 | 93,00 | -1,22% | 340.987,00 |
| 11.10.2024 | 93,10 | 94,15 | 92,75 | 94,15 | 0,86% | 9.942,00 |
| 10.10.2024 | 92,00 | 93,35 | 91,25 | 93,35 | 2,47% | 6.664,00 |
| 09.10.2024 | 92,30 | 94,40 | 91,10 | 91,10 | 1,22% | 14.137,00 |
| 08.10.2024 | 93,50 | 93,50 | 90,00 | 90,00 | -3,90% | 5.856,00 |
| 07.10.2024 | 92,80 | 93,65 | 92,75 | 93,65 | -0,21% | 3.675,00 |
| 04.10.2024 | 89,00 | 94,00 | 89,00 | 93,85 | 7,63% | 14.649,00 |
| 03.10.2024 | 87,30 | 87,30 | 86,45 | 87,20 | -1,41% | 9.605,00 |
| 02.10.2024 | 90,00 | 90,00 | 87,90 | 88,45 | -1,72% | 2.234,00 |
| 01.10.2024 | 87,50 | 90,30 | 87,20 | 90,00 | 2,68% | 42.007,00 |
| 30.09.2024 | 86,55 | 87,65 | 85,90 | 87,65 | 2,69% | 46.723,00 |
| 27.09.2024 | 84,55 | 85,40 | 83,50 | 85,35 | 2,77% | 129.457,00 |
| 26.09.2024 | 85,90 | 85,90 | 79,35 | 83,05 | -7,77% | 55.945,00 |
| 25.09.2024 | 89,25 | 90,35 | 89,25 | 90,05 | -0,55% | 3.899,00 |
| 24.09.2024 | 89,50 | 91,20 | 89,50 | 90,55 | 0,84% | 4.980,00 |
| 23.09.2024 | 90,05 | 90,20 | 89,10 | 89,80 | -0,50% | 6.263,00 |
| 20.09.2024 | 90,60 | 90,70 | 89,75 | 90,25 | 0,00% | 32.132,00 |
| 19.09.2024 | 90,90 | 91,10 | 89,85 | 90,25 | 1,01% | 25.791,00 |
| 18.09.2024 | 91,50 | 91,60 | 89,30 | 89,35 | -2,08% | 15.441,00 |
| 17.09.2024 | 92,95 | 92,95 | 91,05 | 91,25 | -0,98% | 32.141,00 |
| 16.09.2024 | 92,90 | 93,80 | 91,20 | 92,15 | -0,97% | 17.779,00 |
| 13.09.2024 | 90,50 | 93,20 | 90,50 | 93,05 | 3,39% | 11.471,00 |
| 12.09.2024 | 91,90 | 91,90 | 89,50 | 90,00 | 1,69% | 46.052,00 |
| 11.09.2024 | 90,15 | 91,45 | 88,50 | 88,50 | -1,12% | 23.864,00 |
| 10.09.2024 | 97,80 | 97,80 | 88,80 | 89,50 | -7,21% | 22.823,00 |
| 09.09.2024 | 94,20 | 96,45 | 93,60 | 96,45 | 3,49% | 29.361,00 |
| 06.09.2024 | 90,55 | 93,75 | 90,45 | 93,20 | 2,87% | 98.178,00 |
| 05.09.2024 | 94,30 | 94,30 | 87,70 | 90,60 | -3,41% | 36.466,00 |
| 04.09.2024 | 95,00 | 95,55 | 93,50 | 93,80 | -2,60% | 25.030,00 |
| 03.09.2024 | 99,85 | 99,85 | 95,65 | 96,30 | -3,12% | 15.759,00 |
| 02.09.2024 | 98,85 | 100,20 | 98,85 | 99,40 | 1,12% | 10.596,00 |
| 30.08.2024 | 99,00 | 99,40 | 98,00 | 98,30 | -0,66% | 8.239,00 |
| 29.08.2024 | 95,00 | 99,05 | 95,00 | 98,95 | 4,16% | 11.774,00 |
| 28.08.2024 | 97,50 | 99,55 | 95,00 | 95,00 | -4,90% | 25.211,00 |
| 27.08.2024 | 102,80 | 102,80 | 99,65 | 99,90 | -3,20% | 17.239,00 |
| 26.08.2024 | 101,10 | 103,50 | 100,80 | 103,20 | 3,67% | 23.235,00 |
| 23.08.2024 | 99,85 | 100,00 | 99,15 | 99,55 | -0,20% | 16.659,00 |
| 22.08.2024 | 98,00 | 101,30 | 98,00 | 99,75 | 0,71% | 28.096,00 |
| 21.08.2024 | 97,05 | 99,95 | 95,45 | 99,05 | -0,15% | 14.618,00 |
| 20.08.2024 | 99,00 | 99,75 | 98,80 | 99,20 | -0,10% | 19.204,00 |
| 19.08.2024 | 98,60 | 99,85 | 98,60 | 99,30 | 0,15% | 32.588,00 |
| 16.08.2024 | 99,90 | 99,95 | 98,00 | 99,15 | 0,97% | 26.497,00 |
| 15.08.2024 | 99,00 | 99,10 | 98,10 | 98,20 | -0,86% | 10.719,00 |
| 14.08.2024 | 99,35 | 99,35 | 98,10 | 99,05 | 0,61% | 5.603,00 |
| 13.08.2024 | 102,00 | 102,00 | 98,05 | 98,45 | -2,23% | 7.068,00 |
| 12.08.2024 | 102,30 | 102,30 | 100,60 | 100,70 | -0,40% | 11.518,00 |
| 09.08.2024 | 101,50 | 103,00 | 100,40 | 101,10 | 1,00% | 18.620,00 |
| 08.08.2024 | 99,45 | 100,20 | 98,15 | 100,10 | 0,91% | 13.740,00 |
| 07.08.2024 | 98,00 | 100,00 | 98,00 | 99,20 | 2,69% | 27.374,00 |
| 06.08.2024 | 101,60 | 101,60 | 95,50 | 96,60 | -1,02% | 15.753,00 |
| 05.08.2024 | 94,25 | 99,00 | 93,05 | 97,60 | -8,53% | 71.837,00 |