1,293€
3,36%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 2,32% | - |
| 04.12.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 1,96% | 893,00 |
| 03.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,24% | - |
| 02.12.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | 6.253,00 |
| 01.12.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 3,11% | 1.840,00 |
| 28.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |
| 27.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,58% | - |
| 26.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 25.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | - |
| 24.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 21.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,71% | - |
| 20.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 19.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,88% | - |
| 18.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,53% | - |
| 17.11.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,99% | 3.500,00 |
| 14.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,08% | - |
| 13.11.2025 | 1,26 | 1,26 | 1,24 | 1,26 | -3,37% | 23.300,00 |
| 12.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,54% | 800,00 |
| 11.11.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,20% | 1.000,00 |
| 10.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 07.11.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 7,85% | 11.100,00 |
| 06.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
| 05.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,26% | 1.500,00 |
| 04.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,58% | - |
| 03.11.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 3,70% | 1.025,00 |
| 31.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 30.10.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,05% | 37.500,00 |
| 29.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 350,00 |
| 28.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,62% | 10,00 |
| 27.10.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,18% | 563,00 |
| 24.10.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,71% | 9.600,00 |
| 23.10.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,81% | 1.000,00 |
| 22.10.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,78% | 3.000,00 |
| 21.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,18% | - |
| 20.10.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -1,10% | 50.510,00 |
| 17.10.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -3,44% | 5.085,00 |
| 16.10.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -3,57% | 6.571,00 |
| 15.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,68% | - |
| 14.10.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -2,71% | 3.312,00 |
| 13.10.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,64% | 12.900,00 |
| 10.10.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,88% | 12.840,00 |
| 09.10.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -1,16% | 20.650,00 |
| 08.10.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,08% | 2.381,00 |
| 07.10.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,86% | 1.143,00 |
| 06.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 03.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,46% | 1.120,00 |
| 02.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,14% | - |
| 01.10.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,23% | 2,00 |
| 30.09.2025 | 1,32 | 1,32 | 1,30 | 1,32 | -3,09% | 7.150,00 |
| 29.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 26.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,29% | - |
| 25.09.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,51% | 9,00 |
| 24.09.2025 | 1,38 | 1,38 | 1,33 | 1,37 | -0,07% | 10.800,00 |
| 23.09.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 3,55% | 500,00 |
| 22.09.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 4,25% | 2.000,00 |
| 19.09.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,63% | 1.350,00 |
| 18.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | 1.300,00 |
| 17.09.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 3,70% | 43.150,00 |
| 16.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,74% | - |
| 15.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 12.09.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,85% | 1.096,00 |
| 11.09.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -0,76% | - |
| 10.09.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,16% | 563,00 |
| 09.09.2025 | 1,22 | 1,25 | 1,22 | 1,24 | -0,32% | 2.500,00 |
| 08.09.2025 | 1,24 | 1,26 | 1,23 | 1,25 | -0,08% | - |
| 05.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,08% | - |
| 04.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,65% | 680,00 |
| 03.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,68% | 500,00 |
| 02.09.2025 | 1,31 | 1,32 | 1,25 | 1,25 | -4,07% | 10.912,00 |
| 01.09.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 4,49% | 10.000,00 |
| 29.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,66% | - |
| 28.08.2025 | 1,24 | 1,27 | 1,24 | 1,27 | -0,78% | 400,00 |
| 27.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,54% | - |
| 26.08.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -2,06% | 900,00 |
| 25.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,71% | - |
| 22.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 21.08.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 11,97% | 12.000,00 |
| 20.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,77% | - |
| 19.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.500,00 |
| 18.08.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,43% | 2.076,00 |
| 15.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 14.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -1,25% | 2.500,00 |
| 13.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 12.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 11.08.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,49% | 840,00 |
| 08.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 07.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 06.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 2.750,00 |
| 05.08.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,67% | 2.018,00 |
| 04.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,25% | 601,00 |
| 01.08.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,25% | 20,00 |
| 31.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,75% | - |
| 30.07.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | 100,00 |
| 29.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,14% | - |
| 28.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | 500,00 |
| 25.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,25% | - |
| 24.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,09% | - |
| 23.07.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,34% | 16.225,00 |
| 22.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 5.000,00 |
| 21.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,75% | 1.560,00 |