1,667€
-2,23%
Echtzeit-Aktienkurs DNO ASA A NK -,25
Bid:
Ask:
Aktienkurse zur DNO ASA A NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 1,52 | 1,61 | 1,52 | 1,60 | 4,23% | 3.101,00 |
| 13.03.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 1,12% | 600,00 |
| 12.03.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 6,90% | 100,00 |
| 11.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,28% | - |
| 10.03.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -5,28% | 3.000,00 |
| 09.03.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 3,10% | 5.013,00 |
| 06.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,96% | 300,00 |
| 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 |