1,057€
-1,12%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2025 | 1,01 | 1,02 | 1,01 | 1,01 | 1,61% | 23.434,00 |
| 22.04.2025 | 0,97 | 0,99 | 0,97 | 0,99 | 0,10% | 1.515,00 |
| 17.04.2025 | 0,98 | 0,99 | 0,97 | 0,99 | 1,96% | 2.301,00 |
| 16.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,51% | 2.778,00 |
| 15.04.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 0,31% | 1.011,00 |
| 14.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,72% | 8.250,00 |
| 11.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,73% | 16.068,00 |
| 10.04.2025 | 0,98 | 1,02 | 0,98 | 0,98 | 0,41% | 10.100,00 |
| 09.04.2025 | 0,99 | 0,99 | 0,92 | 0,98 | -2,78% | 17.437,00 |
| 08.04.2025 | 1,01 | 1,01 | 0,99 | 1,01 | 0,50% | 10.139,00 |
| 07.04.2025 | 1,00 | 1,00 | 0,89 | 1,00 | 0,10% | 39.606,00 |
| 04.04.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -11,02% | 11.663,00 |
| 03.04.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -4,90% | 2.500,00 |
| 02.04.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -4,60% | 1.071,00 |
| 01.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,90% | 421,00 |
| 31.03.2025 | 1,23 | 1,23 | 1,17 | 1,21 | -1,23% | 9.557,00 |
| 28.03.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -3,79% | 20.800,00 |
| 27.03.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,20% | 8.754,00 |
| 26.03.2025 | 1,22 | 1,28 | 1,22 | 1,25 | 3,55% | 23.403,00 |
| 25.03.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 2,54% | 14.100,00 |
| 24.03.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,48% | 11.231,00 |
| 21.03.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 4,45% | 22.229,00 |
| 20.03.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 1,31% | - |
| 19.03.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 2,01% | - |
| 18.03.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 0,72% | 22.501,00 |
| 17.03.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 6,00% | 1.810,00 |
| 14.03.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,57% | 18.203,00 |
| 13.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,93% | 353,00 |
| 12.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,18% | 11,00 |
| 11.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,66% | 61.100,00 |
| 10.03.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 2,02% | 18.899,00 |
| 07.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 9,57% | 8.614,00 |
| 06.03.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -0,21% | 3.550,00 |
| 05.03.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -0,73% | 8.000,00 |
| 04.03.2025 | 0,99 | 0,99 | 0,96 | 0,96 | -9,09% | 4.683,00 |
| 03.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,28% | 2.334,00 |
| 28.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | 13.248,00 |
| 27.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,86% | 1.400,00 |
| 26.02.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,58% | 262,00 |
| 25.02.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 3,00% | 3.042,00 |
| 24.02.2025 | 1,07 | 1,09 | 0,99 | 1,00 | -6,80% | 67.328,00 |
| 21.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 5,04% | 3.625,00 |
| 20.02.2025 | 1,03 | 1,04 | 1,00 | 1,02 | -0,92% | - |
| 19.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,18% | 1.500,00 |
| 18.02.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,41% | 510,00 |
| 17.02.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 0,71% | 4.339,00 |
| 14.02.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -1,10% | 7.080,00 |
| 13.02.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -6,20% | 5.338,00 |
| 12.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,62% | 10.925,00 |
| 11.02.2025 | 1,09 | 1,10 | 1,07 | 1,08 | -1,68% | - |
| 10.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,61% | 3,00 |
| 07.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | 46,00 |
| 06.02.2025 | 1,16 | 1,16 | 1,07 | 1,07 | -8,27% | 10.245,00 |
| 05.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -2,03% | 5.445,00 |
| 04.02.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,41% | 23.484,00 |
| 03.02.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 7,51% | 41.214,00 |
| 31.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 3,14% | 2.041,00 |
| 30.01.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 5,34% | 93.289,00 |
| 29.01.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,78% | 2.850,00 |
| 28.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,54% | 100,00 |
| 27.01.2025 | 0,98 | 1,04 | 0,98 | 1,04 | -2,45% | 3.730,00 |
| 24.01.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -2,21% | 1.002,00 |
| 23.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,37% | 79,00 |
| 22.01.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 2,06% | 4.265,00 |
| 21.01.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,38% | 1.750,00 |
| 20.01.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 1,50% | 87.672,00 |
| 17.01.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | 5.293,00 |
| 16.01.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 2,69% | 53.581,00 |
| 15.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,39% | 3.010,00 |