1,293€
-0,61%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,35% | - |
| 04.12.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 4,08% | 11.691,00 |
| 03.12.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,21% | 23.983,00 |
| 02.12.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -2,22% | 17.851,00 |
| 01.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 2,27% | 9.220,00 |
| 28.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,82% | 1.500,00 |
| 27.11.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,32% | 17.239,00 |
| 26.11.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,33% | 7.600,00 |
| 25.11.2025 | 1,23 | 1,27 | 1,21 | 1,21 | -0,16% | 42.900,00 |
| 24.11.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -1,94% | 15.348,00 |
| 21.11.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -3,77% | 7.610,00 |
| 20.11.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,38% | - |
| 19.11.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -2,01% | 28.332,00 |
| 18.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -2,99% | 7.400,00 |
| 17.11.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 4,54% | 1.208,00 |
| 14.11.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,35% | 10.379,00 |
| 13.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,37% | 3,00 |
| 12.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | 990,00 |
| 11.11.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 3,07% | 73,00 |
| 10.11.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,08% | 12.557,00 |
| 07.11.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 5,48% | 14.018,00 |
| 06.11.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 2,82% | 14.300,00 |
| 05.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | 1.671,00 |
| 04.11.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -2,41% | 4.086,00 |
| 03.11.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 2,12% | 6.702,00 |
| 31.10.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,26% | 7.631,00 |
| 30.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,21% | 1.000,00 |
| 29.10.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 0,13% | - |
| 28.10.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 0,53% | 5.762,00 |
| 27.10.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,62% | 9.797,00 |
| 24.10.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,18% | 25.583,00 |
| 23.10.2025 | 1,14 | 1,14 | 1,09 | 1,12 | 0,09% | 17.025,00 |
| 22.10.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 4,28% | 12.514,00 |
| 21.10.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -0,74% | 3.200,00 |
| 20.10.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,73% | 36.670,00 |
| 17.10.2025 | 1,09 | 1,09 | 1,07 | 1,09 | -1,54% | 29.750,00 |
| 16.10.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -5,55% | 33.570,00 |
| 15.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,47% | 2.051,00 |
| 14.10.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -3,56% | - |
| 13.10.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,85% | 5.600,00 |
| 10.10.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,96% | 1.000,00 |
| 09.10.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,27% | 696,00 |
| 08.10.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,19% | - |
| 07.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,61% | 24.405,00 |
| 06.10.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 1,48% | 5.507,00 |
| 03.10.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -0,16% | 1.697,00 |
| 02.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 2.500,00 |
| 01.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,23% | 1.112,00 |
| 30.09.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -2,90% | - |
| 29.09.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,25% | 22.517,00 |
| 26.09.2025 | 1,38 | 1,38 | 1,33 | 1,36 | -0,51% | 31.254,00 |
| 25.09.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 0,59% | 2.956,00 |
| 24.09.2025 | 1,32 | 1,36 | 1,32 | 1,36 | -0,88% | 14.602,00 |
| 23.09.2025 | 1,36 | 1,37 | 1,35 | 1,37 | -0,15% | 1.040,00 |
| 22.09.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 9,23% | 1.448,00 |
| 19.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,24% | 3.968,00 |
| 18.09.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 1,78% | - |
| 17.09.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 2,48% | 40,00 |
| 16.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 2,00 |
| 15.09.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,73% | 6.489,00 |
| 12.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,80% | 4.011,00 |
| 11.09.2025 | 1,25 | 1,28 | 1,25 | 1,25 | -1,19% | 16.500,00 |
| 10.09.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 2,72% | - |
| 09.09.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -1,72% | 4.044,00 |
| 08.09.2025 | 1,23 | 1,26 | 1,23 | 1,25 | -0,20% | 120,00 |
| 05.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | 200,00 |
| 04.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | 11.380,00 |
| 03.09.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -0,32% | 42.047,00 |
| 02.09.2025 | 1,31 | 1,31 | 1,26 | 1,27 | -4,46% | 50.315,00 |
| 01.09.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,85% | 2.808,00 |
| 29.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,25% | 2.800,00 |
| 28.08.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -7,63% | 39.928,00 |
| 27.08.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 5,14% | 2.092,00 |
| 26.08.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,08% | 9.740,00 |
| 25.08.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -2,06% | 3.020,00 |
| 22.08.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,00% | 11.850,00 |
| 21.08.2025 | 1,18 | 1,35 | 1,18 | 1,30 | 11,14% | 72.080,00 |
| 20.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,52% | - |
| 19.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,86% | 2.090,00 |
| 18.08.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,25% | 39.750,00 |
| 15.08.2025 | 1,20 | 1,20 | 1,16 | 1,19 | 0,25% | 17.709,00 |
| 14.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 9.800,00 |
| 13.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | 2.783,00 |
| 12.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,10% | 7.774,00 |
| 11.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,90% | 11,00 |
| 08.08.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -0,49% | 9.396,00 |
| 07.08.2025 | 1,20 | 1,24 | 1,20 | 1,22 | 1,00% | 50.787,00 |
| 06.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,86% | 12.229,00 |
| 05.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,46% | 3.760,00 |
| 04.08.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -2,18% | 4.486,00 |
| 01.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,50% | 479,00 |
| 31.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,76% | 9.000,00 |
| 30.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -2,30% | 3.204,00 |
| 29.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 1.820,00 |
| 28.07.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,10% | 13.161,00 |
| 25.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,60% | 31,00 |
| 24.07.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,60% | 28.300,00 |
| 23.07.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -1,10% | 8.568,00 |
| 22.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | 2.700,00 |
| 21.07.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,31% | 10.300,00 |