13,440€
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 12,63 | 12,78 | 12,51 | 12,63 | -0,75% | 4.922,00 |
| 25.04.2025 | 12,75 | 12,76 | 12,50 | 12,72 | -0,20% | 4.989,00 |
| 24.04.2025 | 12,46 | 12,78 | 12,40 | 12,75 | 2,08% | 663,00 |
| 23.04.2025 | 12,76 | 12,79 | 12,41 | 12,49 | -2,84% | 2.939,00 |
| 22.04.2025 | 12,69 | 12,88 | 12,63 | 12,85 | 1,66% | 1.199,00 |
| 17.04.2025 | 12,42 | 12,76 | 12,35 | 12,64 | 2,89% | 1.388,00 |
| 16.04.2025 | 12,17 | 12,47 | 12,16 | 12,29 | -0,04% | - |
| 15.04.2025 | 12,18 | 12,32 | 12,06 | 12,29 | 0,94% | 2.916,00 |
| 14.04.2025 | 12,13 | 12,24 | 11,83 | 12,18 | 0,62% | 5.001,00 |
| 11.04.2025 | 11,82 | 12,14 | 11,64 | 12,10 | 2,33% | 1.435,00 |
| 10.04.2025 | 11,89 | 12,02 | 11,52 | 11,83 | -0,88% | 5.459,00 |
| 09.04.2025 | 11,55 | 12,22 | 11,17 | 11,93 | 3,02% | 5.845,00 |
| 08.04.2025 | 11,98 | 12,06 | 11,42 | 11,58 | -1,61% | 6.554,00 |
| 07.04.2025 | 11,60 | 12,12 | 11,27 | 11,77 | -5,04% | 25.680,00 |
| 04.04.2025 | 13,01 | 13,26 | 12,38 | 12,40 | -5,49% | 7.447,00 |
| 03.04.2025 | 12,98 | 13,31 | 12,98 | 13,12 | -1,09% | 9.500,00 |
| 02.04.2025 | 13,42 | 13,46 | 13,20 | 13,26 | -1,34% | 1.767,00 |
| 01.04.2025 | 13,32 | 13,55 | 13,29 | 13,44 | 0,86% | 3.833,00 |
| 31.03.2025 | 13,15 | 13,36 | 13,11 | 13,33 | 1,29% | 5.655,00 |
| 28.03.2025 | 13,06 | 13,33 | 13,05 | 13,16 | 0,27% | 8.723,00 |
| 27.03.2025 | 13,03 | 13,19 | 13,01 | 13,12 | 0,61% | - |
| 26.03.2025 | 13,10 | 13,21 | 13,04 | 13,04 | -0,57% | 3.886,00 |
| 25.03.2025 | 13,09 | 13,19 | 13,05 | 13,12 | -0,04% | 1.043,00 |
| 24.03.2025 | 13,22 | 13,27 | 13,01 | 13,12 | -0,30% | 2.964,00 |
| 21.03.2025 | 12,93 | 13,19 | 12,87 | 13,16 | 1,78% | 7.829,00 |
| 20.03.2025 | 12,87 | 12,99 | 12,77 | 12,93 | 0,27% | 2.676,00 |
| 19.03.2025 | 12,87 | 12,95 | 12,80 | 12,90 | 0,12% | 2.505,00 |
| 18.03.2025 | 12,77 | 12,95 | 12,75 | 12,88 | 0,78% | 25.383,00 |
| 17.03.2025 | 12,87 | 12,90 | 12,60 | 12,78 | -0,43% | 35.453,00 |
| 14.03.2025 | 12,80 | 12,87 | 12,71 | 12,84 | 0,75% | 1.221,00 |
| 13.03.2025 | 12,57 | 12,83 | 12,56 | 12,74 | 1,31% | 1.527,00 |
| 12.03.2025 | 12,70 | 12,75 | 12,53 | 12,58 | -0,63% | 4.854,00 |
| 11.03.2025 | 12,60 | 12,75 | 12,52 | 12,66 | 0,72% | 4.957,00 |
| 10.03.2025 | 12,41 | 12,67 | 12,36 | 12,57 | 0,96% | 1.354,00 |
| 07.03.2025 | 12,10 | 12,55 | 12,10 | 12,45 | 2,51% | 2.719,00 |
| 06.03.2025 | 12,31 | 12,36 | 12,10 | 12,14 | -1,54% | 5.413,00 |
| 05.03.2025 | 12,67 | 12,68 | 12,23 | 12,33 | -2,10% | 2.655,00 |
| 04.03.2025 | 12,41 | 12,74 | 12,35 | 12,60 | 1,53% | 4.168,00 |
| 03.03.2025 | 12,47 | 12,55 | 12,32 | 12,41 | -0,36% | 6.442,00 |
| 28.02.2025 | 12,21 | 12,48 | 12,21 | 12,45 | 1,30% | 3.606,00 |
| 27.02.2025 | 12,41 | 12,54 | 12,28 | 12,29 | -0,45% | 8.281,00 |
| 26.02.2025 | 12,43 | 12,47 | 12,32 | 12,35 | -0,56% | 623,00 |
| 25.02.2025 | 12,21 | 12,54 | 12,19 | 12,42 | 1,80% | 8.061,00 |
| 24.02.2025 | 12,22 | 12,29 | 12,11 | 12,20 | 0,74% | 2.367,00 |
| 21.02.2025 | 12,01 | 12,23 | 12,00 | 12,11 | 0,83% | 3.599,00 |
| 20.02.2025 | 12,00 | 12,10 | 11,92 | 12,01 | 0,21% | 5.947,00 |
| 19.02.2025 | 11,98 | 12,03 | 11,89 | 11,98 | 0,04% | 4.815,00 |
| 18.02.2025 | 11,96 | 12,00 | 11,89 | 11,98 | 0,04% | 2.518,00 |
| 17.02.2025 | 11,91 | 11,99 | 11,85 | 11,97 | 0,93% | 3.831,00 |
| 14.02.2025 | 11,98 | 12,04 | 11,81 | 11,86 | -0,92% | 6.146,00 |
| 13.02.2025 | 11,80 | 12,01 | 11,79 | 11,97 | 1,01% | 3.504,00 |
| 12.02.2025 | 11,96 | 12,00 | 11,83 | 11,85 | -0,92% | 4.505,00 |
| 11.02.2025 | 11,92 | 12,13 | 11,91 | 11,96 | 0,04% | 11.318,00 |
| 10.02.2025 | 11,99 | 12,06 | 11,90 | 11,96 | -0,08% | 4.398,00 |
| 07.02.2025 | 12,07 | 12,09 | 11,93 | 11,97 | -0,58% | 11.696,00 |
| 06.02.2025 | 11,90 | 12,11 | 11,86 | 12,04 | 1,30% | 6.055,00 |
| 05.02.2025 | 11,76 | 11,95 | 11,73 | 11,88 | 0,64% | 964,00 |
| 04.02.2025 | 11,79 | 11,90 | 11,70 | 11,81 | 0,34% | 5.572,00 |
| 03.02.2025 | 11,46 | 11,88 | 11,43 | 11,77 | 1,03% | 7.868,00 |
| 31.01.2025 | 11,69 | 11,82 | 11,63 | 11,65 | -0,56% | 2.837,00 |
| 30.01.2025 | 11,76 | 11,81 | 11,61 | 11,71 | -0,09% | 2.432,00 |
| 29.01.2025 | 11,64 | 11,77 | 11,59 | 11,72 | 1,30% | 9.529,00 |
| 28.01.2025 | 11,43 | 11,62 | 11,41 | 11,57 | 0,83% | 2.458,00 |
| 27.01.2025 | 11,20 | 11,49 | 11,15 | 11,48 | 1,64% | 977,00 |
| 24.01.2025 | 11,57 | 11,58 | 11,26 | 11,29 | -2,21% | 3.042,00 |
| 23.01.2025 | 11,31 | 11,65 | 11,31 | 11,55 | 2,26% | 5.346,00 |
| 22.01.2025 | 11,37 | 11,42 | 11,26 | 11,29 | -0,66% | 840,00 |
| 21.01.2025 | 11,39 | 11,43 | 11,30 | 11,37 | -0,66% | 2.349,00 |
| 20.01.2025 | 11,37 | 11,48 | 11,34 | 11,44 | 1,46% | 7.814,00 |
| 17.01.2025 | 11,23 | 11,28 | 11,16 | 11,28 | 0,58% | 1.550,00 |
| 16.01.2025 | 11,08 | 11,27 | 11,01 | 11,21 | 1,63% | 519,00 |
| 15.01.2025 | 10,95 | 11,11 | 10,94 | 11,03 | 0,82% | 1.756,00 |