1,451€
0,24%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 0,10% | - |
| 05.03.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 0,70% | 5.403,00 |
| 04.03.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -0,21% | 4.712,00 |
| 03.03.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -0,89% | 13.901,00 |
| 02.03.2026 | 1,50 | 1,55 | 1,40 | 1,45 | 0,07% | 44.578,00 |
| 27.02.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 1,82% | 9.592,00 |
| 26.02.2026 | 1,44 | 1,44 | 1,40 | 1,43 | -0,49% | 8.775,00 |
| 25.02.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 2,72% | 2.859,00 |
| 24.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,07% | 6.813,00 |
| 23.02.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 0,07% | 4.359,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,39 | 1,39 | -3,86% | 24.699,00 |
| 19.02.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 3,28% | 8.625,00 |
| 18.02.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 3,77% | 9.600,00 |
| 17.02.2026 | 1,35 | 1,37 | 1,35 | 1,35 | 0,22% | 5.239,00 |
| 16.02.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -1,68% | 17.483,00 |
| 13.02.2026 | 1,39 | 1,39 | 1,35 | 1,37 | -3,72% | 14.293,00 |
| 12.02.2026 | 1,44 | 1,44 | 1,42 | 1,43 | 1,21% | 4.240,00 |
| 11.02.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 2,47% | 12.518,00 |
| 10.02.2026 | 1,37 | 1,39 | 1,37 | 1,37 | 0,59% | 8.145,00 |
| 09.02.2026 | 1,35 | 1,37 | 1,33 | 1,37 | 1,56% | 37.774,00 |
| 06.02.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -1,39% | 18.013,00 |
| 05.02.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -4,75% | 12.375,00 |
| 04.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | 1.600,00 |
| 03.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,28% | 192,00 |
| 02.02.2026 | 1,39 | 1,41 | 1,36 | 1,41 | 0,64% | 26.142,00 |
| 30.01.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -1,47% | 14.196,00 |
| 29.01.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 3,04% | 55.936,00 |
| 28.01.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 2,44% | 1.287,00 |
| 27.01.2026 | 1,35 | 1,35 | 1,33 | 1,35 | 0,45% | 21.974,00 |
| 26.01.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -3,03% | 3.071,00 |
| 23.01.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 2,29% | 37.258,00 |
| 22.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -5,24% | 1.900,00 |
| 21.01.2026 | 1,39 | 1,44 | 1,39 | 1,43 | 3,10% | 9.957,00 |
| 20.01.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 1,17% | 29.982,00 |
| 19.01.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,93% | 8.361,00 |
| 16.01.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 2,19% | 9.636,00 |
| 15.01.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -3,80% | 9.241,00 |
| 14.01.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 1,72% | 17.497,00 |
| 13.01.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 3,79% | 4.425,00 |
| 12.01.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -1,68% | 28.419,00 |
| 09.01.2026 | 1,29 | 1,37 | 1,29 | 1,37 | 6,53% | 32.094,00 |
| 08.01.2026 | 1,27 | 1,29 | 1,27 | 1,29 | -0,39% | 8.116,00 |
| 07.01.2026 | 1,38 | 1,38 | 1,29 | 1,29 | -6,11% | 41.002,00 |
| 06.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,63% | 1.600,00 |
| 05.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,95% | 22.691,00 |
| 02.01.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 2,71% | 20.408,00 |
| 30.12.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 2,15% | 1.176,00 |
| 29.12.2025 | 1,31 | 1,32 | 1,29 | 1,30 | 0,70% | 46.635,00 |
| 23.12.2025 | 1,28 | 1,31 | 1,28 | 1,29 | 1,41% | 5.549,00 |
| 22.12.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,11% | 6.987,00 |
| 19.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | 444,00 |
| 18.12.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 2,48% | 2.222,00 |
| 17.12.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,97% | 6.245,00 |
| 16.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,22% | 21.675,00 |
| 15.12.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,22% | 5.619,00 |
| 12.12.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,32% | 7.500,00 |
| 11.12.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 1,42% | 5.686,00 |
| 10.12.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -1,70% | 8.550,00 |
| 09.12.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | 2.909,00 |
| 08.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,54% | 7.989,00 |
| 05.12.2025 | 1,27 | 1,30 | 1,27 | 1,30 | -0,46% | 26.078,00 |
| 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 |