11,070€
1,19%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 10,95 | 11,09 | 10,94 | 11,06 | 1,10% | 645,00 |
| 14.01.2025 | 11,03 | 11,10 | 10,88 | 10,94 | -0,91% | 59,00 |
| 13.01.2025 | 10,88 | 11,04 | 10,82 | 11,04 | 1,38% | 3.250,00 |
| 10.01.2025 | 11,04 | 11,05 | 10,82 | 10,89 | -1,54% | 2.277,00 |
| 09.01.2025 | 10,89 | 11,18 | 10,84 | 11,06 | 1,37% | 2.067,00 |
| 08.01.2025 | 10,88 | 11,05 | 10,82 | 10,91 | 0,37% | 1.140,00 |
| 07.01.2025 | 11,03 | 11,09 | 10,81 | 10,87 | -1,36% | 1.742,00 |
| 06.01.2025 | 11,03 | 11,13 | 10,99 | 11,02 | -0,18% | 8.490,00 |
| 03.01.2025 | 11,16 | 11,24 | 11,03 | 11,04 | -0,54% | 4.960,00 |
| 02.01.2025 | 10,80 | 11,16 | 10,75 | 11,10 | 3,40% | 5.308,00 |
| 30.12.2024 | 10,74 | 10,75 | 10,70 | 10,74 | -0,19% | 3.362,00 |
| 27.12.2024 | 10,61 | 10,78 | 10,50 | 10,76 | 1,08% | 5.809,00 |
| 23.12.2024 | 10,64 | 10,70 | 10,57 | 10,64 | 0,24% | 1.904,00 |
| 20.12.2024 | 10,56 | 10,67 | 10,44 | 10,62 | 0,00% | 5.327,00 |
| 19.12.2024 | 10,55 | 10,75 | 10,52 | 10,62 | 0,52% | 6.438,00 |
| 18.12.2024 | 10,86 | 10,91 | 10,55 | 10,56 | -2,67% | 4.442,00 |
| 17.12.2024 | 10,69 | 10,94 | 10,64 | 10,85 | 1,64% | 2.810,00 |
| 16.12.2024 | 10,89 | 10,91 | 10,68 | 10,68 | -2,02% | 2.199,00 |
| 13.12.2024 | 10,74 | 10,91 | 10,74 | 10,90 | 1,35% | 2.885,00 |
| 12.12.2024 | 10,64 | 10,82 | 10,64 | 10,75 | 0,75% | 11.650,00 |
| 11.12.2024 | 10,87 | 10,88 | 10,64 | 10,67 | -1,66% | 5.757,00 |
| 10.12.2024 | 10,80 | 10,95 | 10,79 | 10,85 | 0,28% | 5.013,00 |
| 09.12.2024 | 10,94 | 11,05 | 10,81 | 10,82 | -1,55% | 5.801,00 |
| 06.12.2024 | 10,99 | 11,01 | 10,90 | 10,99 | 0,14% | 1.014,00 |
| 05.12.2024 | 10,92 | 11,02 | 10,88 | 10,98 | 0,50% | 3.975,00 |
| 04.12.2024 | 10,98 | 11,05 | 10,90 | 10,92 | -0,27% | 5.965,00 |
| 03.12.2024 | 10,99 | 11,10 | 10,92 | 10,95 | -0,36% | 5.026,00 |
| 02.12.2024 | 11,17 | 11,22 | 10,96 | 10,99 | -2,22% | 3.399,00 |
| 29.11.2024 | 11,13 | 11,27 | 11,11 | 11,24 | 0,81% | 7.604,00 |
| 28.11.2024 | 11,25 | 11,27 | 11,06 | 11,15 | -0,54% | 2.035,00 |
| 27.11.2024 | 11,08 | 11,23 | 11,06 | 11,21 | 1,26% | 300,00 |
| 26.11.2024 | 11,27 | 11,30 | 11,04 | 11,07 | -2,04% | 1.582,00 |
| 25.11.2024 | 11,39 | 11,46 | 11,27 | 11,30 | -0,53% | 425,00 |
| 22.11.2024 | 11,25 | 11,50 | 11,25 | 11,36 | 0,89% | 3.061,00 |
| 21.11.2024 | 11,30 | 11,31 | 11,11 | 11,26 | -0,18% | 1.741,00 |
| 20.11.2024 | 11,33 | 11,36 | 11,20 | 11,28 | 0,04% | 1.735,00 |
| 19.11.2024 | 11,33 | 11,40 | 11,24 | 11,28 | -0,04% | 3.080,00 |
| 18.11.2024 | 11,30 | 11,35 | 11,17 | 11,28 | 0,18% | 1.361,00 |
| 15.11.2024 | 11,16 | 11,40 | 11,14 | 11,26 | 0,76% | 1.538,00 |
| 14.11.2024 | 11,29 | 11,38 | 11,16 | 11,18 | -1,50% | 1.073,00 |
| 13.11.2024 | 11,29 | 11,42 | 11,20 | 11,35 | -0,22% | 554,00 |
| 12.11.2024 | 10,96 | 11,44 | 10,96 | 11,37 | 2,71% | 4.221,00 |
| 11.11.2024 | 11,29 | 11,29 | 11,04 | 11,07 | -0,63% | 1.927,00 |
| 08.11.2024 | 11,14 | 11,17 | 11,05 | 11,14 | -0,27% | - |
| 07.11.2024 | 11,34 | 11,35 | 11,05 | 11,17 | -1,06% | 2.202,00 |
| 06.11.2024 | 11,42 | 11,42 | 11,09 | 11,29 | -0,96% | 5.558,00 |
| 05.11.2024 | 11,39 | 11,43 | 11,32 | 11,40 | 0,53% | 662,00 |
| 04.11.2024 | 11,52 | 11,55 | 11,32 | 11,34 | -0,87% | 3.760,00 |
| 01.11.2024 | 11,62 | 11,64 | 11,33 | 11,44 | -0,69% | 3.032,00 |
| 31.10.2024 | 11,49 | 11,54 | 11,16 | 11,52 | -0,17% | 2.885,00 |
| 30.10.2024 | 11,12 | 11,78 | 11,12 | 11,54 | 4,58% | 27.826,00 |
| 29.10.2024 | 11,06 | 11,11 | 10,97 | 11,04 | -0,09% | 4.158,00 |
| 28.10.2024 | 10,90 | 11,13 | 10,90 | 11,05 | -0,14% | 6.884,00 |
| 25.10.2024 | 11,11 | 11,15 | 11,01 | 11,06 | -0,36% | 1.051,00 |
| 24.10.2024 | 11,12 | 11,22 | 11,03 | 11,10 | 0,18% | 1.061,00 |
| 23.10.2024 | 11,06 | 11,08 | 10,92 | 11,08 | 0,14% | 3.006,00 |
| 22.10.2024 | 11,21 | 11,22 | 10,91 | 11,07 | -1,29% | 4.031,00 |
| 21.10.2024 | 11,10 | 11,25 | 11,02 | 11,21 | 0,81% | 3.009,00 |
| 18.10.2024 | 11,16 | 11,22 | 11,03 | 11,12 | -0,54% | 2.330,00 |
| 17.10.2024 | 11,26 | 11,32 | 11,11 | 11,18 | -4,08% | 4.356,00 |
| 16.10.2024 | 11,37 | 11,66 | 11,30 | 11,66 | 1,79% | 7.203,00 |
| 15.10.2024 | 11,37 | 11,49 | 11,28 | 11,45 | 0,57% | 33.275,00 |
| 14.10.2024 | 11,49 | 11,55 | 11,33 | 11,39 | -1,56% | 9.895,00 |
| 11.10.2024 | 11,53 | 11,57 | 11,33 | 11,57 | 0,22% | 6.182,00 |
| 10.10.2024 | 11,50 | 11,57 | 11,37 | 11,54 | 0,44% | 9.631,00 |
| 09.10.2024 | 11,41 | 11,70 | 11,26 | 11,49 | 0,39% | 50.076,00 |
| 08.10.2024 | 11,33 | 11,48 | 11,31 | 11,45 | 0,04% | 2.379,00 |
| 07.10.2024 | 11,47 | 11,52 | 11,37 | 11,44 | -0,56% | 719,00 |
| 04.10.2024 | 11,46 | 11,56 | 11,35 | 11,51 | 0,74% | 1.790,00 |
| 03.10.2024 | 11,62 | 11,67 | 11,35 | 11,42 | -2,31% | 842,00 |
| 02.10.2024 | 11,65 | 11,74 | 11,58 | 11,69 | 0,69% | 2.694,00 |
| 01.10.2024 | 11,48 | 11,66 | 11,41 | 11,61 | 1,18% | 4.350,00 |
| 30.09.2024 | 11,51 | 11,58 | 11,42 | 11,48 | 0,13% | 1.214,00 |
| 27.09.2024 | 11,54 | 11,56 | 11,44 | 11,46 | -0,91% | 1.349,00 |
| 26.09.2024 | 11,75 | 11,81 | 11,42 | 11,57 | -0,56% | 2.605,00 |
| 25.09.2024 | 11,60 | 11,77 | 11,52 | 11,63 | -0,30% | 4.380,00 |
| 24.09.2024 | 11,75 | 11,80 | 11,58 | 11,67 | -0,30% | 778,00 |
| 23.09.2024 | 11,47 | 11,71 | 11,47 | 11,70 | 2,09% | 3.221,00 |
| 20.09.2024 | 11,30 | 11,53 | 11,29 | 11,46 | 1,06% | - |
| 19.09.2024 | 11,61 | 11,63 | 11,26 | 11,34 | -1,61% | 4.253,00 |
| 18.09.2024 | 11,49 | 11,62 | 11,43 | 11,53 | 0,35% | 1.003,00 |
| 17.09.2024 | 11,61 | 11,61 | 11,40 | 11,49 | -0,26% | 2.759,00 |
| 16.09.2024 | 11,46 | 11,53 | 11,42 | 11,52 | 1,05% | 4.346,00 |
| 13.09.2024 | 11,46 | 11,49 | 11,25 | 11,40 | -0,48% | 53.815,00 |
| 12.09.2024 | 11,47 | 11,48 | 11,33 | 11,45 | -0,09% | 2.500,00 |
| 11.09.2024 | 11,43 | 11,49 | 11,29 | 11,46 | 0,00% | 881,00 |
| 10.09.2024 | 11,33 | 11,46 | 11,26 | 11,46 | 0,70% | 12.475,00 |
| 09.09.2024 | 11,36 | 11,43 | 11,21 | 11,38 | 0,98% | 15.091,00 |
| 06.09.2024 | 11,32 | 11,46 | 11,27 | 11,27 | -0,53% | 6.220,00 |
| 05.09.2024 | 11,34 | 11,43 | 11,29 | 11,33 | -0,18% | 5.981,00 |
| 04.09.2024 | 11,19 | 11,40 | 11,06 | 11,35 | 0,62% | 4.636,00 |
| 03.09.2024 | 11,26 | 11,39 | 11,23 | 11,28 | -0,35% | 727,00 |
| 02.09.2024 | 11,19 | 11,43 | 11,17 | 11,32 | 0,98% | 7.423,00 |
| 30.08.2024 | 11,18 | 11,32 | 11,12 | 11,21 | 0,54% | 2.793,00 |
| 29.08.2024 | 11,12 | 11,23 | 11,10 | 11,15 | -0,09% | 2.253,00 |
| 28.08.2024 | 11,06 | 11,23 | 10,98 | 11,16 | 1,00% | 15.310,00 |
| 27.08.2024 | 10,94 | 11,07 | 10,90 | 11,05 | 1,19% | 1.301,00 |
| 26.08.2024 | 10,90 | 11,00 | 10,86 | 10,92 | 0,09% | 115,00 |
| 23.08.2024 | 10,87 | 10,94 | 10,85 | 10,91 | 0,79% | 532,00 |
| 22.08.2024 | 10,95 | 10,96 | 10,79 | 10,83 | -1,41% | 845,00 |