1,232€
-2,61%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,76% | 19.271,00 |
| 17.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | -1,08% | 21.200,00 |
| 16.07.2025 | 1,24 | 1,24 | 1,10 | 1,20 | -2,75% | 28.127,00 |
| 15.07.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -2,75% | 9.770,00 |
| 14.07.2025 | 1,30 | 1,30 | 1,25 | 1,27 | 0,95% | 56.927,00 |
| 11.07.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 3,28% | 13.900,00 |
| 10.07.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,91% | 1.567,00 |
| 09.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 1,77% | 22.446,00 |
| 08.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,41% | 20.000,00 |
| 07.07.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 1,93% | 10.020,00 |
| 04.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 5.000,00 |
| 03.07.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | 3.800,00 |
| 02.07.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 1,62% | 2.002,00 |
| 01.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,40% | 1.000,00 |
| 30.06.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 2,17% | 2.013,00 |
| 27.06.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,38% | 13.220,00 |
| 26.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,77% | 4.561,00 |
| 25.06.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -4,86% | 8.025,00 |
| 24.06.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -8,72% | 14.274,00 |
| 23.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 4,38% | 1.320,00 |
| 20.06.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -2,86% | 15.205,00 |
| 19.06.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,16% | - |
| 18.06.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,89% | 10.085,00 |
| 17.06.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 3,97% | 5.612,00 |
| 16.06.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -1,17% | 1.908,00 |
| 13.06.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 5,74% | 18.839,00 |
| 12.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 1,89% | 14.650,00 |
| 11.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | 25.362,00 |
| 10.06.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 5,53% | 2.159,00 |
| 09.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,33% | - |
| 06.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,65% | 11,00 |
| 05.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,55% | 1.176,00 |
| 04.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,14% | 4.409,00 |
| 03.06.2025 | 1,10 | 1,10 | 1,08 | 1,10 | -0,59% | - |
| 02.06.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 4,60% | 23.168,00 |
| 30.05.2025 | 1,04 | 1,07 | 1,04 | 1,05 | 3,18% | - |
| 29.05.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -3,59% | 4.515,00 |
| 28.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,28% | 3.202,00 |
| 27.05.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 3,61% | 4.179,00 |
| 26.05.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,29% | 3.300,00 |
| 23.05.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,06% | 21.548,00 |
| 22.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,17% | 3.000,00 |
| 21.05.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 1,71% | 7.598,00 |
| 20.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,38% | 4.845,00 |
| 19.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 1,00 |
| 16.05.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 1,30% | 37.456,00 |
| 15.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -1,46% | 5.710,00 |
| 14.05.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,55% | 4.386,00 |
| 13.05.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,56% | 8.602,00 |
| 12.05.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 4,04% | 37.331,00 |
| 09.05.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 4,00% | 2.968,00 |
| 08.05.2025 | 0,99 | 1,01 | 0,99 | 1,00 | -0,10% | 6.621,00 |
| 07.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,10% | 105,00 |
| 06.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,83% | 3.995,00 |
| 05.05.2025 | 0,96 | 0,98 | 0,96 | 0,98 | -1,60% | 1.001,00 |
| 02.05.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,50% | 4.398,00 |
| 30.04.2025 | 1,02 | 1,03 | 0,99 | 1,00 | -1,67% | - |
| 29.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,29% | 10,00 |
| 28.04.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 1,79% | 12.048,00 |
| 25.04.2025 | 1,01 | 1,01 | 1,00 | 1,00 | 0,60% | 12.700,00 |
| 24.04.2025 | 1,01 | 1,01 | 0,98 | 1,00 | -0,89% | - |