1,523€
1,23%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,46% | - |
| 04.08.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 1,85% | 20,00 |
| 03.08.2026 | 1,47 | 1,51 | 1,47 | 1,51 | -1,50% | 100,00 |
| 31.07.2026 | 1,52 | 1,54 | 1,52 | 1,54 | -0,45% | 11,00 |
| 30.07.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -0,52% | 913,00 |
| 29.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | 50,00 |
| 28.07.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -1,27% | 53,00 |
| 27.07.2026 | 1,63 | 1,63 | 1,57 | 1,57 | -5,08% | 10.350,00 |
| 24.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 23.07.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 2,80% | 2.300,00 |
| 22.07.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 5,80% | 54,00 |
| 21.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,13% | - |
| 20.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 4,61% | - |
| 17.07.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -1,71% | 1.193,00 |
| 16.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,78% | - |
| 15.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,29% | - |
| 14.07.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 2,64% | 408,00 |
| 13.07.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 1,07% | 680,00 |
| 10.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,53% | - |
| 09.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,53% | 1.720,00 |
| 08.07.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 3,84% | 5.720,00 |
| 07.07.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,62% | 1.000,00 |
| 06.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,21% | 11,00 |
| 03.07.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 1,26% | 7,00 |
| 02.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 01.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,19% | 4.250,00 |
| 30.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,82% | 12,00 |
| 29.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 20,00 |
| 26.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,80% | - |
| 25.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,13% | 4.000,00 |
| 24.06.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -4,72% | 917,00 |
| 23.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,20% | - |
| 22.06.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 3,18% | 1,00 |
| 19.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,71% | - |
| 18.06.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -2,33% | 800,00 |
| 17.06.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,44% | 191,00 |
| 16.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,87% | 25,00 |
| 15.06.2026 | 1,67 | 1,68 | 1,59 | 1,61 | -7,43% | 15.500,00 |
| 12.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,86% | - |
| 11.06.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 3,87% | 600,00 |
| 10.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,99% | - |
| 09.06.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -3,37% | 13,00 |
| 08.06.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | 3.000,00 |
| 05.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,40% | - |
| 04.06.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 2,97% | 4.440,00 |
| 03.06.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 3,50% | 1.000,00 |
| 02.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,06% | 400,00 |
| 01.06.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,30% | 86,00 |
| 29.05.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -2,35% | 240,00 |
| 28.05.2026 | 1,68 | 1,71 | 1,68 | 1,71 | -3,01% | 350,00 |
| 27.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,18% | - |
| 26.05.2026 | 1,68 | 1,78 | 1,68 | 1,78 | 2,65% | 1.700,00 |
| 25.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 22.05.2026 | 1,83 | 1,83 | 1,78 | 1,79 | -2,87% | 6.200,00 |
| 21.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,44% | - |
| 20.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,16% | - |
| 19.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,83% | 95,00 |
| 18.05.2026 | 1,78 | 1,81 | 1,78 | 1,81 | 1,86% | 825,00 |
| 15.05.2026 | 1,75 | 1,78 | 1,75 | 1,78 | -0,89% | 100,00 |
| 14.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,47% | - |
| 13.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,15% | - |
| 12.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 11.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 3,83% | - |
| 08.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,53% | - |
| 07.05.2026 | 1,68 | 1,70 | 1,66 | 1,70 | -6,22% | 1.870,00 |
| 06.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,16% | - |
| 05.05.2026 | 1,84 | 1,84 | 1,82 | 1,82 | 0,00% | 3.000,00 |
| 04.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,22% | 1.230,00 |
| 30.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,14% | 330,00 |
| 29.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 28.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,17% | - |
| 27.04.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 1,67% | 3.927,00 |
| 24.04.2026 | 1,73 | 1,74 | 1,73 | 1,73 | 0,58% | 705,00 |
| 23.04.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 0,70% | 2.050,00 |
| 22.04.2026 | 1,68 | 1,72 | 1,68 | 1,71 | 3,20% | 2.590,00 |
| 21.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,43% | - |
| 20.04.2026 | 1,62 | 1,68 | 1,62 | 1,68 | 6,39% | 25.720,00 |
| 17.04.2026 | 1,70 | 1,70 | 1,58 | 1,58 | -5,11% | 1.000,00 |
| 16.04.2026 | 1,66 | 1,67 | 1,65 | 1,67 | -1,83% | 1.788,00 |
| 15.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,06% | - |
| 14.04.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -3,69% | 2.950,00 |
| 13.04.2026 | 1,71 | 1,78 | 1,71 | 1,76 | 3,46% | 1.797,00 |
| 10.04.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -2,96% | 20.000,00 |
| 09.04.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 3,48% | 6.000,00 |
| 08.04.2026 | 1,82 | 1,82 | 1,70 | 1,70 | -13,11% | 19.905,00 |
| 07.04.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 3,17% | 1.367,00 |
| 02.04.2026 | 1,87 | 1,89 | 1,87 | 1,89 | 3,39% | 1.200,00 |
| 01.04.2026 | 1,92 | 1,92 | 1,82 | 1,83 | -6,11% | 13.020,00 |
| 31.03.2026 | 1,94 | 1,95 | 1,91 | 1,95 | -0,92% | 1.050,00 |
| 30.03.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 3,53% | 4.410,00 |
| 27.03.2026 | 1,81 | 1,90 | 1,81 | 1,90 | 4,11% | 10.400,00 |
| 26.03.2026 | 1,75 | 1,83 | 1,75 | 1,83 | 4,23% | 13.400,00 |
| 25.03.2026 | 1,71 | 1,75 | 1,67 | 1,75 | 1,45% | 840,00 |
| 24.03.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 1,65% | 10.068,00 |
| 23.03.2026 | 1,73 | 1,74 | 1,70 | 1,70 | -3,47% | 4.515,00 |
| 20.03.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 6,61% | 780,00 |
| 19.03.2026 | 1,73 | 1,80 | 1,65 | 1,65 | -2,83% | 41.905,00 |
| 18.03.2026 | 1,69 | 1,71 | 1,69 | 1,70 | 1,68% | 43.500,00 |
| 17.03.2026 | 1,61 | 1,68 | 1,61 | 1,67 | 4,38% | 15.990,00 |