1,166€
-1,52%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -0,63% | - |
| 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 |
| 18.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,67% | - |
| 17.07.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -2,06% | 1.160,00 |
| 16.07.2025 | 1,19 | 1,21 | 1,17 | 1,21 | -2,10% | 72.533,00 |
| 15.07.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -3,06% | 1.769,00 |
| 14.07.2025 | 1,28 | 1,30 | 1,23 | 1,28 | 3,49% | 5.030,00 |
| 11.07.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 0,08% | 15.400,00 |
| 10.07.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,40% | 2.534,00 |
| 09.07.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 2,70% | 7.500,00 |
| 08.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,25% | 72,00 |
| 07.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,52% | 7.600,00 |
| 04.07.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 0,00% | 3.505,00 |
| 03.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 02.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | 8.995,00 |
| 01.07.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 3,31% | 14.335,00 |
| 30.06.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,94% | 3.010,00 |
| 27.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,03% | - |
| 26.06.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -5,83% | 100,00 |
| 25.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,58% | - |
| 24.06.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -5,76% | 7.100,00 |
| 23.06.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 0,98% | 1.510,00 |
| 20.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 19.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 0,16% | 85,00 |
| 18.06.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 3,45% | 500,00 |
| 17.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 16.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,08% | 30.210,00 |
| 13.06.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 4,46% | 7.000,00 |
| 12.06.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 3,06% | 7.034,00 |
| 11.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 4,91% | 10.000,00 |
| 10.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,28% | - |
| 09.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,09% | - |
| 06.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,85% | - |
| 05.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 04.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 03.06.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 2,24% | 1.000,00 |
| 02.06.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,71% | 300,00 |
| 30.05.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,19% | 4,00 |
| 29.05.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -0,19% | 2.010,00 |