1,500€
-3,69%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -3,40% | 3.460,00 |
| 23.06.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -1,33% | 7.164,00 |
| 22.06.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -0,32% | 24.750,00 |
| 19.06.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 3,19% | 9.000,00 |
| 18.06.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -3,58% | 13.459,00 |
| 17.06.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,06% | 7.603,00 |
| 16.06.2026 | 1,57 | 1,59 | 1,56 | 1,59 | -0,06% | 6.067,00 |
| 15.06.2026 | 1,69 | 1,69 | 1,58 | 1,59 | -7,11% | 35.749,00 |
| 12.06.2026 | 1,68 | 1,72 | 1,65 | 1,72 | -2,50% | 31.498,00 |
| 11.06.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,17% | 9.307,00 |
| 10.06.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 2,75% | 14.800,00 |
| 09.06.2026 | 1,77 | 1,77 | 1,71 | 1,71 | -4,74% | 3.418,00 |
| 08.06.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 2,93% | 17.700,00 |
| 05.06.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,36% | 7.960,00 |
| 04.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,44% | 8.211,00 |
| 03.06.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 1,69% | 13.132,00 |
| 02.06.2026 | 1,65 | 1,72 | 1,65 | 1,71 | 3,44% | 29.484,00 |
| 01.06.2026 | 1,67 | 1,72 | 1,65 | 1,66 | -0,72% | 46.461,00 |
| 29.05.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -0,89% | 9.297,00 |
| 28.05.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -1,17% | 4.910,00 |
| 27.05.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -3,62% | 14.578,00 |
| 26.05.2026 | 1,69 | 1,77 | 1,65 | 1,77 | 2,85% | 28.824,00 |
| 25.05.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -3,97% | 1.393,00 |
| 22.05.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -3,30% | 7.802,00 |
| 21.05.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,65% | 8.052,00 |
| 20.05.2026 | 1,87 | 1,88 | 1,83 | 1,84 | -0,49% | 6.798,00 |
| 19.05.2026 | 1,85 | 1,86 | 1,83 | 1,85 | 0,87% | 21.852,00 |
| 18.05.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 3,21% | 14.976,00 |
| 15.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,95% | 4.631,00 |
| 14.05.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 0,39% | 4.731,00 |
| 13.05.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 0,51% | 6.140,00 |
| 12.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,66% | 3.165,00 |
| 11.05.2026 | 1,76 | 1,76 | 1,74 | 1,75 | 1,33% | 22.724,00 |
| 08.05.2026 | 1,74 | 1,75 | 1,72 | 1,72 | 1,35% | 13.582,00 |
| 07.05.2026 | 1,70 | 1,70 | 1,68 | 1,70 | -0,58% | 11.957,00 |
| 06.05.2026 | 1,78 | 1,78 | 1,68 | 1,71 | -6,91% | 13.792,00 |
| 05.05.2026 | 1,82 | 1,84 | 1,82 | 1,84 | -1,18% | 1.241,00 |
| 04.05.2026 | 1,80 | 1,86 | 1,80 | 1,86 | 2,26% | 26.274,00 |
| 30.04.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -0,71% | 6.864,00 |
| 29.04.2026 | 1,77 | 1,83 | 1,77 | 1,83 | 2,46% | 3.205,00 |
| 28.04.2026 | 1,79 | 1,80 | 1,79 | 1,79 | 0,79% | 8.700,00 |
| 27.04.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 2,07% | 13.015,00 |
| 24.04.2026 | 1,75 | 1,75 | 1,73 | 1,74 | 0,06% | 5.800,00 |
| 23.04.2026 | 1,76 | 1,76 | 1,73 | 1,74 | 1,28% | 3.403,00 |
| 22.04.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 1,60% | 3.629,00 |
| 21.04.2026 | 1,67 | 1,71 | 1,65 | 1,69 | 0,66% | 22.972,00 |
| 20.04.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 5,34% | 27.637,00 |
| 17.04.2026 | 1,70 | 1,70 | 1,58 | 1,59 | -7,28% | 9.336,00 |
| 16.04.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 0,88% | 8.512,00 |
| 15.04.2026 | 1,70 | 1,70 | 1,68 | 1,70 | -0,06% | 47.024,00 |
| 14.04.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -3,41% | 13.738,00 |
| 13.04.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 1,85% | 43.405,00 |
| 10.04.2026 | 1,72 | 1,74 | 1,68 | 1,73 | 0,06% | 30.865,00 |
| 09.04.2026 | 1,71 | 1,76 | 1,71 | 1,73 | 0,76% | 22.120,00 |
| 08.04.2026 | 1,86 | 1,86 | 1,68 | 1,72 | -11,09% | 48.347,00 |
| 07.04.2026 | 1,91 | 1,95 | 1,87 | 1,93 | 2,88% | 16.285,00 |
| 02.04.2026 | 1,86 | 1,89 | 1,85 | 1,88 | 2,74% | 16.714,00 |
| 01.04.2026 | 1,93 | 1,93 | 1,80 | 1,83 | -5,97% | 50.187,00 |
| 31.03.2026 | 1,93 | 1,95 | 1,91 | 1,94 | -0,77% | 17.766,00 |
| 30.03.2026 | 1,90 | 1,96 | 1,90 | 1,96 | 2,57% | 12.828,00 |
| 27.03.2026 | 1,82 | 1,91 | 1,82 | 1,91 | 4,84% | 10.614,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,76 | 1,82 | 3,00% | 40.890,00 |
| 25.03.2026 | 1,67 | 1,77 | 1,66 | 1,77 | 2,32% | 8.600,00 |
| 24.03.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 1,65% | 2.101,00 |
| 23.03.2026 | 1,70 | 1,76 | 1,68 | 1,70 | -4,28% | 63.368,00 |
| 20.03.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 4,41% | 14.134,00 |
| 19.03.2026 | 1,72 | 1,82 | 1,62 | 1,70 | -0,93% | 58.397,00 |
| 18.03.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,00% | 60.387,00 |
| 17.03.2026 | 1,62 | 1,70 | 1,62 | 1,70 | 5,79% | 16.776,00 |
| 16.03.2026 | 1,54 | 1,61 | 1,53 | 1,61 | 5,38% | 41.783,00 |
| 13.03.2026 | 1,53 | 1,53 | 1,50 | 1,52 | 0,20% | 11.276,00 |
| 12.03.2026 | 1,50 | 1,52 | 1,48 | 1,52 | 3,68% | 18.130,00 |
| 11.03.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 3,97% | 26.918,00 |
| 10.03.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -3,09% | 44.302,00 |
| 09.03.2026 | 1,53 | 1,53 | 1,46 | 1,46 | -0,95% | 44.444,00 |
| 06.03.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 1,59% | 14.849,00 |
| 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 |