81,326NOK
0,90%
Echtzeit-Aktienkurs New DOF ASA
Bid:
Ask:
Aktienkurse zur New DOF ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 81,10 | 82,66 | 80,01 | 82,09 | 1,85% | - |
| 24.04.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 1,40% | 26,00 |
| 23.04.2025 | 79,38 | 82,33 | 79,34 | 79,48 | 1,90% | - |
| 22.04.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -4,53% | 602,00 |
| 17.04.2025 | 81,93 | 81,97 | 79,69 | 81,70 | 1,74% | - |
| 16.04.2025 | 78,50 | 80,30 | 78,50 | 80,30 | 0,32% | 1.898,00 |
| 15.04.2025 | 78,86 | 80,68 | 78,39 | 80,04 | -0,51% | - |
| 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 | 77,45 | 77,00 | 1,85% | 3.236,00 |
| 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 | -2,18% | 10.872,00 |
| 01.04.2025 | 93,04 | 94,46 | 91,86 | 93,85 | 1,51% | - |
| 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 | 1,36% | 2,00 |
| 20.03.2025 | 88,71 | 91,66 | 88,65 | 89,58 | 0,62% | - |
| 19.03.2025 | 86,76 | 90,09 | 86,76 | 89,03 | -0,16% | - |
| 18.03.2025 | 86,25 | 89,25 | 86,04 | 89,17 | 5,15% | - |
| 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 | -3,87% | 408,00 |
| 07.03.2025 | 83,71 | 84,38 | 81,99 | 84,26 | 1,77% | - |
| 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 | -1,76% | 120,00 |
| 28.02.2025 | 89,35 | 89,35 | 88,12 | 89,27 | 0,29% | - |
| 27.02.2025 | 89,42 | 89,54 | 87,34 | 89,01 | -0,92% | - |
| 26.02.2025 | 90,94 | 90,94 | 88,65 | 89,83 | 1,17% | - |
| 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 | 1,45% | 1.322,00 |
| 21.02.2025 | 91,72 | 93,38 | 91,72 | 92,66 | -0,32% | - |
| 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 | -0,62% | 50,00 |
| 18.02.2025 | 95,68 | 95,68 | 93,12 | 95,04 | -0,59% | - |
| 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 | -4,22% | 300,00 |
| 12.02.2025 | 96,49 | 96,74 | 92,96 | 94,38 | -1,99% | - |
| 11.02.2025 | 95,46 | 96,60 | 94,62 | 96,30 | 0,78% | - |
| 10.02.2025 | 95,29 | 95,59 | 94,22 | 95,56 | 1,66% | - |
| 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 | -0,44% | 12,00 |
| 27.01.2025 | 92,85 | 93,12 | 91,14 | 92,81 | 0,06% | - |
| 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 | 0,14% | 10,00 |
| 22.01.2025 | 93,34 | 93,96 | 92,45 | 93,47 | 0,24% | - |
| 21.01.2025 | 93,41 | 95,23 | 92,41 | 93,25 | -0,35% | - |
| 20.01.2025 | 94,14 | 94,34 | 93,38 | 93,57 | -0,61% | - |
| 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 |
| 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 |