14,535€
-1,46%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 14,76 | 14,76 | 14,45 | 14,47 | -1,93% | 1.561,00 |
| 15.09.2025 | 14,78 | 14,83 | 14,64 | 14,75 | 0,03% | 13.097,00 |
| 12.09.2025 | 14,56 | 14,76 | 14,52 | 14,75 | 0,68% | 2.363,00 |
| 11.09.2025 | 14,58 | 14,74 | 14,54 | 14,65 | 1,17% | 12.534,00 |
| 10.09.2025 | 14,66 | 14,67 | 14,47 | 14,48 | -1,06% | 700,00 |
| 09.09.2025 | 14,25 | 14,64 | 14,23 | 14,63 | 2,59% | 3.551,00 |
| 08.09.2025 | 14,45 | 14,49 | 14,20 | 14,26 | -0,59% | 7.612,00 |
| 05.09.2025 | 14,63 | 14,65 | 14,27 | 14,35 | -1,75% | 1.307,00 |
| 04.09.2025 | 14,20 | 14,65 | 14,16 | 14,60 | 2,82% | 8.781,00 |
| 03.09.2025 | 14,35 | 14,38 | 14,11 | 14,20 | -1,15% | 3.055,00 |
| 02.09.2025 | 14,39 | 14,47 | 14,27 | 14,37 | -0,45% | 5.094,00 |
| 01.09.2025 | 14,24 | 14,48 | 14,21 | 14,43 | 1,51% | 35.414,00 |
| 29.08.2025 | 14,20 | 14,31 | 14,16 | 14,22 | 0,11% | 6.539,00 |
| 28.08.2025 | 14,28 | 14,34 | 14,09 | 14,20 | -0,56% | 617,00 |
| 27.08.2025 | 14,03 | 14,34 | 14,01 | 14,28 | 1,60% | 3.879,00 |
| 26.08.2025 | 14,05 | 14,15 | 13,90 | 14,06 | -0,28% | 2.134,00 |
| 25.08.2025 | 14,06 | 14,13 | 13,89 | 14,10 | 0,07% | 6.516,00 |
| 22.08.2025 | 14,03 | 14,09 | 13,91 | 14,09 | 0,14% | 4.020,00 |
| 21.08.2025 | 13,90 | 14,07 | 13,88 | 14,07 | 1,15% | 8.991,00 |
| 20.08.2025 | 13,80 | 13,95 | 13,77 | 13,91 | 0,62% | 3.800,00 |
| 19.08.2025 | 13,92 | 13,95 | 13,80 | 13,82 | -0,72% | 1.622,00 |
| 18.08.2025 | 13,80 | 13,95 | 13,76 | 13,92 | 1,02% | 3.533,00 |
| 15.08.2025 | 13,79 | 13,90 | 13,74 | 13,78 | -0,33% | 5.180,00 |
| 14.08.2025 | 13,68 | 13,89 | 13,66 | 13,83 | 0,84% | 6.419,00 |
| 13.08.2025 | 13,64 | 13,72 | 13,57 | 13,71 | 0,59% | 245,00 |
| 12.08.2025 | 13,64 | 13,69 | 13,54 | 13,63 | 0,29% | 2.536,00 |
| 11.08.2025 | 13,39 | 13,62 | 13,37 | 13,59 | 1,65% | 2.636,00 |
| 08.08.2025 | 13,46 | 13,54 | 13,32 | 13,37 | -0,74% | 7.272,00 |
| 07.08.2025 | 13,81 | 13,81 | 13,42 | 13,47 | -1,71% | 856,00 |
| 06.08.2025 | 13,77 | 13,77 | 13,57 | 13,71 | 0,18% | 1.347,00 |
| 05.08.2025 | 13,83 | 13,89 | 13,64 | 13,68 | -0,83% | 4.762,00 |
| 04.08.2025 | 13,71 | 13,83 | 13,64 | 13,80 | 1,40% | 2.887,00 |
| 01.08.2025 | 13,38 | 13,70 | 13,33 | 13,61 | 1,23% | 3.139,00 |
| 31.07.2025 | 13,35 | 13,59 | 13,35 | 13,44 | 0,75% | 7.604,00 |
| 30.07.2025 | 13,46 | 13,53 | 13,17 | 13,34 | -0,85% | 7.056,00 |
| 29.07.2025 | 13,31 | 13,48 | 13,27 | 13,46 | 1,39% | 3.454,00 |
| 28.07.2025 | 13,44 | 13,46 | 13,20 | 13,27 | -0,60% | 3.070,00 |
| 25.07.2025 | 13,55 | 13,55 | 13,29 | 13,35 | -0,30% | 2.710,00 |
| 24.07.2025 | 13,70 | 13,70 | 13,36 | 13,39 | -2,26% | 3.948,00 |
| 23.07.2025 | 13,63 | 13,80 | 13,55 | 13,70 | 1,63% | 6.593,00 |
| 22.07.2025 | 13,59 | 13,61 | 13,39 | 13,48 | -0,37% | 15.202,00 |
| 21.07.2025 | 13,82 | 13,84 | 13,39 | 13,53 | -1,81% | 5.868,00 |
| 18.07.2025 | 13,77 | 13,99 | 13,56 | 13,78 | 1,70% | 13.996,00 |
| 17.07.2025 | 13,33 | 13,56 | 13,29 | 13,55 | 1,76% | 866,00 |
| 16.07.2025 | 13,10 | 13,35 | 13,10 | 13,32 | 0,34% | 3.161,00 |
| 15.07.2025 | 13,33 | 13,37 | 13,18 | 13,27 | -0,19% | 9.346,00 |
| 14.07.2025 | 13,08 | 13,41 | 13,04 | 13,30 | 0,76% | 1.725,00 |
| 11.07.2025 | 13,18 | 13,31 | 13,16 | 13,20 | -0,34% | 5.716,00 |
| 10.07.2025 | 13,21 | 13,29 | 13,17 | 13,24 | 0,08% | 1.226,00 |
| 09.07.2025 | 13,23 | 13,30 | 13,20 | 13,23 | 0,00% | 743,00 |
| 08.07.2025 | 13,19 | 13,28 | 13,09 | 13,23 | 0,57% | 1.345,00 |
| 07.07.2025 | 13,23 | 13,30 | 13,15 | 13,16 | -0,27% | 1.349,00 |
| 04.07.2025 | 13,10 | 13,28 | 13,09 | 13,19 | 0,27% | 1.923,00 |
| 03.07.2025 | 13,20 | 13,27 | 13,09 | 13,16 | -0,49% | 482,00 |
| 02.07.2025 | 13,30 | 13,30 | 13,10 | 13,22 | -0,19% | 826,00 |
| 01.07.2025 | 13,20 | 13,32 | 13,19 | 13,25 | 0,26% | 3.029,00 |
| 30.06.2025 | 13,35 | 13,38 | 13,11 | 13,21 | -0,08% | 1.350,00 |
| 27.06.2025 | 13,09 | 13,28 | 13,01 | 13,22 | 1,15% | 11.820,00 |
| 26.06.2025 | 13,13 | 13,16 | 12,96 | 13,07 | -0,27% | 3.581,00 |
| 25.06.2025 | 13,29 | 13,30 | 13,06 | 13,11 | -1,32% | 20.388,00 |
| 24.06.2025 | 13,51 | 13,55 | 13,16 | 13,28 | -0,38% | 40,00 |
| 23.06.2025 | 13,13 | 13,34 | 13,10 | 13,33 | 1,21% | 5.516,00 |
| 20.06.2025 | 13,54 | 13,55 | 13,15 | 13,17 | -1,86% | 135,00 |
| 19.06.2025 | 13,23 | 13,50 | 13,21 | 13,42 | 0,83% | 910,00 |
| 18.06.2025 | 13,22 | 13,37 | 13,21 | 13,31 | 0,91% | 247,00 |
| 17.06.2025 | 13,16 | 13,36 | 13,15 | 13,19 | -0,04% | 2.340,00 |
| 16.06.2025 | 13,23 | 13,36 | 13,19 | 13,20 | -0,71% | 2.895,00 |
| 13.06.2025 | 13,14 | 13,41 | 13,13 | 13,29 | 0,30% | 1.935,00 |
| 12.06.2025 | 13,09 | 13,36 | 13,08 | 13,25 | 0,53% | 1.181,00 |
| 11.06.2025 | 13,29 | 13,33 | 13,16 | 13,18 | -1,05% | 3.417,00 |
| 10.06.2025 | 13,36 | 13,53 | 13,23 | 13,32 | -0,11% | 10.022,00 |
| 09.06.2025 | 13,66 | 13,66 | 13,32 | 13,34 | -0,86% | 3.188,00 |
| 06.06.2025 | 13,47 | 13,60 | 13,33 | 13,45 | 0,07% | 5.605,00 |
| 05.06.2025 | 13,36 | 13,52 | 13,34 | 13,44 | 0,37% | 2.418,00 |
| 04.06.2025 | 13,55 | 13,56 | 13,34 | 13,39 | -1,00% | 2.606,00 |
| 03.06.2025 | 13,64 | 13,67 | 13,37 | 13,53 | -1,02% | 3.049,00 |
| 02.06.2025 | 13,47 | 13,69 | 13,42 | 13,67 | 0,48% | 9.816,00 |
| 30.05.2025 | 13,46 | 13,66 | 13,39 | 13,60 | 1,30% | 11.397,00 |
| 29.05.2025 | 13,64 | 13,64 | 13,37 | 13,43 | -0,26% | 1.854,00 |
| 28.05.2025 | 13,48 | 13,65 | 13,44 | 13,46 | -0,37% | 530,00 |
| 27.05.2025 | 13,48 | 13,61 | 13,46 | 13,51 | 0,15% | 3.864,00 |
| 26.05.2025 | 13,56 | 13,59 | 13,48 | 13,49 | 0,15% | 1.577,00 |
| 23.05.2025 | 13,34 | 13,54 | 13,31 | 13,47 | 1,66% | 1.081,00 |
| 22.05.2025 | 13,25 | 13,43 | 13,20 | 13,25 | -3,04% | 4.562,00 |
| 21.05.2025 | 13,65 | 13,91 | 13,58 | 13,67 | -0,11% | 6.590,00 |
| 20.05.2025 | 13,42 | 13,71 | 13,38 | 13,68 | 1,56% | 1.296,00 |
| 19.05.2025 | 13,22 | 13,50 | 13,20 | 13,47 | 1,05% | 601,00 |
| 16.05.2025 | 13,07 | 13,33 | 13,06 | 13,33 | 2,03% | 1.300,00 |
| 15.05.2025 | 12,83 | 13,12 | 12,79 | 13,07 | 1,20% | 4.011,00 |
| 14.05.2025 | 12,94 | 13,09 | 12,85 | 12,91 | -0,31% | 894,00 |
| 13.05.2025 | 13,04 | 13,11 | 12,90 | 12,95 | -1,22% | 1.210,00 |
| 12.05.2025 | 13,27 | 13,29 | 12,83 | 13,11 | -0,19% | 3.311,00 |
| 09.05.2025 | 13,30 | 13,34 | 13,08 | 13,14 | -0,91% | 712,00 |
| 08.05.2025 | 13,70 | 13,70 | 13,16 | 13,26 | -3,04% | 452,00 |
| 07.05.2025 | 13,30 | 13,69 | 13,27 | 13,67 | 2,70% | 5.874,00 |
| 06.05.2025 | 13,05 | 13,55 | 13,05 | 13,31 | 0,80% | 11.662,00 |
| 05.05.2025 | 13,31 | 13,39 | 13,03 | 13,21 | -1,46% | 3.720,00 |
| 02.05.2025 | 13,25 | 13,43 | 13,18 | 13,40 | 0,34% | 3.998,00 |
| 30.04.2025 | 12,92 | 13,38 | 12,91 | 13,36 | 3,21% | - |
| 29.04.2025 | 12,63 | 12,99 | 12,62 | 12,94 | 2,50% | 5.943,00 |