1,452€
-0,82%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -0,85% | - |
| 05.03.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 2,59% | 790,00 |
| 04.03.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -1,45% | 983,00 |
| 03.03.2026 | 1,46 | 1,47 | 1,45 | 1,45 | -7,00% | 550,00 |
| 02.03.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 8,13% | 20.100,00 |
| 27.02.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 3,30% | 15.000,00 |
| 26.02.2026 | 1,43 | 1,44 | 1,39 | 1,39 | -0,57% | 475,00 |
| 25.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | - |
| 24.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,21% | 400,00 |
| 23.02.2026 | 1,39 | 1,41 | 1,39 | 1,40 | -3,12% | 2.191,00 |
| 20.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,55% | - |
| 19.02.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 1,79% | 35.000,00 |
| 18.02.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 1,82% | 6.280,00 |
| 17.02.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 0,66% | 750,00 |
| 16.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,29% | - |
| 13.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,36% | 100,00 |
| 12.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,79% | - |
| 11.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 1,76% | 360,00 |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 09.02.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | 700,00 |
| 06.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,95% | 40.000,00 |
| 05.02.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -3,66% | 100,00 |
| 04.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,42% | 68.500,00 |
| 03.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,99% | 2.009,00 |
| 02.02.2026 | 1,38 | 1,41 | 1,38 | 1,41 | -0,42% | 200,00 |
| 30.01.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -0,14% | 4.525,00 |
| 29.01.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 2,82% | 4.100,00 |
| 28.01.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 2,52% | 7.938,00 |
| 27.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,22% | - |
| 26.01.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -1,89% | 12.300,00 |
| 23.01.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 1,47% | 3.750,00 |
| 22.01.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -5,70% | 50,00 |
| 21.01.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,45% | 2.740,00 |
| 20.01.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,46% | 1.100,00 |
| 19.01.2026 | 1,38 | 1,38 | 1,36 | 1,37 | 1,33% | 14.600,00 |
| 16.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,39% | 840,00 |
| 15.01.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -1,51% | 100,00 |
| 14.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | 12,00 |
| 13.01.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 5,35% | 2.050,00 |
| 12.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,60% | - |
| 09.01.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 4,71% | 4.220,00 |
| 08.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | 2.500,00 |
| 07.01.2026 | 1,38 | 1,38 | 1,29 | 1,30 | -3,35% | 27.400,00 |
| 06.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,81% | - |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,22% | 120,00 |
| 02.01.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 3,98% | 39.550,00 |
| 30.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,31% | - |
| 29.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,08% | - |
| 23.12.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,99% | 15.195,00 |
| 22.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,35% | 1.450,00 |
| 19.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,49% | 1.000,00 |
| 18.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,19% | 3.403,00 |
| 17.12.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 1,78% | 100,00 |
| 16.12.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -5,86% | 400,00 |
| 15.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,70% | - |
| 12.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | 1.240,00 |
| 11.12.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,31% | 20,00 |
| 10.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 09.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,08% | 1.000,00 |
| 08.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,34% | - |
| 05.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,68% | - |
| 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 |