12,125€
3,90%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,82 | 12,12 | 11,64 | 12,10 | 3,64% | 1.000,00 |
| 10.04.2025 | 12,00 | 12,00 | 11,67 | 11,67 | -1,77% | 300,00 |
| 09.04.2025 | 11,47 | 11,88 | 11,47 | 11,88 | 4,39% | - |
| 08.04.2025 | 11,85 | 11,85 | 11,38 | 11,38 | -2,32% | 647,00 |
| 07.04.2025 | 11,28 | 11,95 | 11,28 | 11,65 | -5,97% | 3.010,00 |
| 04.04.2025 | 12,96 | 12,96 | 12,39 | 12,39 | -4,98% | 150,00 |
| 03.04.2025 | 12,93 | 13,04 | 12,93 | 13,04 | -1,06% | - |
| 02.04.2025 | 13,35 | 13,36 | 13,18 | 13,18 | -1,35% | 900,00 |
| 01.04.2025 | 13,33 | 13,38 | 13,33 | 13,36 | 0,75% | 120,00 |
| 31.03.2025 | 13,11 | 13,26 | 13,11 | 13,26 | 1,22% | 2.160,00 |
| 28.03.2025 | 12,99 | 13,24 | 12,99 | 13,10 | 0,31% | 1.218,00 |
| 27.03.2025 | 13,07 | 13,07 | 13,06 | 13,06 | 0,54% | - |
| 26.03.2025 | 13,06 | 13,06 | 12,99 | 12,99 | -0,54% | - |
| 25.03.2025 | 13,06 | 13,09 | 13,06 | 13,06 | -0,08% | 10,00 |
| 24.03.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -0,15% | - |
| 21.03.2025 | 12,84 | 13,18 | 12,84 | 13,09 | 1,79% | 2.754,00 |
| 20.03.2025 | 12,82 | 12,91 | 12,82 | 12,86 | 0,23% | 400,00 |
| 19.03.2025 | 12,78 | 12,94 | 12,78 | 12,83 | 0,16% | 1.000,00 |
| 18.03.2025 | 12,84 | 12,84 | 12,81 | 12,81 | 1,26% | - |
| 17.03.2025 | 12,84 | 12,84 | 12,65 | 12,65 | -0,86% | 1.315,00 |
| 14.03.2025 | 12,72 | 12,86 | 12,72 | 12,76 | 0,71% | 200,00 |
| 13.03.2025 | 12,50 | 12,67 | 12,50 | 12,67 | 1,28% | 400,00 |
| 12.03.2025 | 12,65 | 12,65 | 12,51 | 12,51 | -0,71% | - |
| 11.03.2025 | 12,55 | 12,67 | 12,55 | 12,60 | 0,56% | 134.350,00 |
| 10.03.2025 | 12,34 | 12,53 | 12,34 | 12,53 | 1,46% | 200,00 |
| 07.03.2025 | 12,07 | 12,35 | 12,07 | 12,35 | 2,15% | 400,00 |
| 06.03.2025 | 12,32 | 12,32 | 12,09 | 12,09 | -1,87% | 10,00 |
| 05.03.2025 | 12,63 | 12,63 | 12,26 | 12,32 | -0,81% | - |
| 04.03.2025 | 12,34 | 12,53 | 12,34 | 12,42 | 0,98% | 550,00 |
| 03.03.2025 | 12,41 | 12,41 | 12,30 | 12,30 | -0,32% | - |
| 28.02.2025 | 12,35 | 12,35 | 12,34 | 12,34 | 0,98% | - |
| 27.02.2025 | 12,40 | 12,40 | 12,22 | 12,22 | -1,45% | 3.798,00 |
| 26.02.2025 | 12,36 | 12,40 | 12,36 | 12,40 | 0,24% | 637,00 |
| 25.02.2025 | 12,17 | 12,51 | 12,17 | 12,37 | 1,81% | 456,00 |
| 24.02.2025 | 12,16 | 12,29 | 12,09 | 12,15 | 1,59% | 200,00 |
| 21.02.2025 | 11,97 | 11,97 | 11,96 | 11,96 | 0,00% | - |
| 20.02.2025 | 12,02 | 12,02 | 11,96 | 11,96 | 0,17% | 490,00 |
| 19.02.2025 | 11,96 | 11,96 | 11,94 | 11,94 | 0,00% | - |
| 18.02.2025 | 11,90 | 11,94 | 11,86 | 11,94 | 0,17% | 3.000,00 |
| 17.02.2025 | 11,82 | 12,00 | 11,82 | 11,92 | 1,02% | 4.000,00 |
| 14.02.2025 | 11,86 | 11,86 | 11,80 | 11,80 | -1,09% | - |
| 13.02.2025 | 11,83 | 11,93 | 11,83 | 11,93 | 1,19% | - |
| 12.02.2025 | 11,90 | 11,90 | 11,79 | 11,79 | -0,92% | 418,00 |
| 11.02.2025 | 12,05 | 12,05 | 11,90 | 11,90 | -1,57% | - |
| 10.02.2025 | 12,01 | 12,09 | 12,01 | 12,09 | 1,60% | 600,00 |
| 07.02.2025 | 11,93 | 11,93 | 11,90 | 11,90 | -1,33% | - |
| 06.02.2025 | 11,88 | 12,06 | 11,88 | 12,06 | 2,12% | 1.210,00 |
| 05.02.2025 | 11,85 | 11,85 | 11,81 | 11,81 | 0,68% | - |
| 04.02.2025 | 11,67 | 11,73 | 11,67 | 11,73 | 0,17% | - |
| 03.02.2025 | 11,49 | 11,86 | 11,49 | 11,71 | 0,86% | 1.280,00 |
| 31.01.2025 | 11,64 | 11,64 | 11,61 | 11,61 | -0,85% | - |
| 30.01.2025 | 11,61 | 11,71 | 11,61 | 11,71 | 0,52% | 2.120,00 |
| 29.01.2025 | 11,59 | 11,65 | 11,59 | 11,65 | 1,22% | - |
| 28.01.2025 | 11,48 | 11,58 | 11,48 | 11,51 | 1,32% | 1.564,00 |
| 27.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,16% | 100,00 |
| 24.01.2025 | 11,46 | 11,46 | 11,23 | 11,23 | -2,18% | 4.429,00 |
| 23.01.2025 | 11,42 | 11,48 | 11,42 | 11,48 | 2,23% | - |
| 22.01.2025 | 11,36 | 11,36 | 11,23 | 11,23 | -0,80% | - |
| 21.01.2025 | 11,30 | 11,39 | 11,30 | 11,32 | -0,26% | 921,00 |
| 20.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,07% | - |
| 17.01.2025 | 11,09 | 11,26 | 11,09 | 11,23 | 0,72% | 3.830,00 |
| 16.01.2025 | 11,08 | 11,15 | 10,97 | 11,15 | 1,55% | 3.830,00 |
| 15.01.2025 | 10,99 | 10,99 | 10,98 | 10,98 | 1,01% | - |
| 14.01.2025 | 10,87 | 10,95 | 10,87 | 10,87 | 0,09% | 7.000,00 |
| 13.01.2025 | 10,83 | 10,89 | 10,83 | 10,86 | 0,37% | 2.400,00 |
| 10.01.2025 | 10,93 | 10,93 | 10,80 | 10,82 | -1,64% | 1.762,00 |
| 09.01.2025 | 10,81 | 11,00 | 10,81 | 11,00 | 1,38% | - |
| 08.01.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 0,37% | - |
| 07.01.2025 | 10,84 | 10,84 | 10,81 | 10,81 | -1,46% | - |
| 06.01.2025 | 10,97 | 11,11 | 10,97 | 10,97 | -1,53% | 2.250,00 |
| 03.01.2025 | 11,11 | 11,14 | 11,11 | 11,14 | 0,81% | 500,00 |
| 02.01.2025 | 10,83 | 11,05 | 10,83 | 11,05 | 3,46% | 2.250,00 |
| 30.12.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 27.12.2024 | 10,58 | 10,70 | 10,58 | 10,70 | 1,23% | 240,00 |
| 23.12.2024 | 10,58 | 10,58 | 10,57 | 10,57 | 0,09% | - |
| 20.12.2024 | 10,46 | 10,69 | 10,46 | 10,56 | 0,00% | 800,00 |
| 19.12.2024 | 10,63 | 10,63 | 10,56 | 10,56 | 0,57% | - |
| 18.12.2024 | 10,76 | 10,79 | 10,50 | 10,50 | -2,69% | 100,00 |
| 17.12.2024 | 10,76 | 10,79 | 10,76 | 10,79 | 0,19% | - |
| 16.12.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,74% | - |
| 13.12.2024 | 10,76 | 10,85 | 10,76 | 10,85 | 1,40% | - |
| 12.12.2024 | 10,68 | 10,70 | 10,68 | 10,70 | 1,13% | 1.290,00 |
| 11.12.2024 | 10,78 | 10,78 | 10,58 | 10,58 | -1,95% | 1.000,00 |
| 10.12.2024 | 10,79 | 10,93 | 10,79 | 10,79 | 0,19% | 200,00 |
| 09.12.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -1,46% | - |
| 06.12.2024 | 10,89 | 10,93 | 10,89 | 10,93 | 0,18% | 100,00 |
| 05.12.2024 | 10,87 | 10,95 | 10,87 | 10,91 | 0,37% | 500,00 |
| 04.12.2024 | 10,98 | 10,98 | 10,87 | 10,87 | -0,18% | - |
| 03.12.2024 | 10,97 | 10,97 | 10,89 | 10,89 | -0,27% | - |
| 02.12.2024 | 11,12 | 11,12 | 10,92 | 10,92 | -2,41% | 1.000,00 |
| 29.11.2024 | 11,13 | 11,19 | 11,13 | 11,19 | 1,63% | - |
| 28.11.2024 | 11,17 | 11,17 | 11,00 | 11,01 | -0,54% | 3.000,00 |
| 27.11.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 0,36% | - |
| 26.11.2024 | 11,22 | 11,22 | 11,03 | 11,03 | -2,65% | 375,00 |
| 25.11.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,35% | 5,00 |
| 22.11.2024 | 11,26 | 11,29 | 11,26 | 11,29 | -0,09% | - |
| 21.11.2024 | 11,30 | 11,31 | 11,12 | 11,30 | 0,71% | 1.340,00 |
| 20.11.2024 | 11,27 | 11,27 | 11,19 | 11,22 | 0,00% | 169,00 |
| 19.11.2024 | 11,34 | 11,34 | 11,22 | 11,22 | 0,18% | - |
| 18.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,09% | - |