14,740€
0,48%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 14,78 | 14,80 | 14,64 | 14,75 | 0,51% | 180,00 |
| 12.09.2025 | 14,48 | 14,67 | 14,48 | 14,67 | -0,07% | - |
| 11.09.2025 | 14,58 | 14,69 | 14,52 | 14,68 | 0,14% | - |
| 10.09.2025 | 14,60 | 14,66 | 14,60 | 14,66 | 1,91% | 1.970,00 |
| 09.09.2025 | 14,26 | 14,39 | 14,20 | 14,39 | 0,95% | - |
| 08.09.2025 | 14,44 | 14,49 | 14,22 | 14,25 | -2,13% | - |
| 05.09.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,14% | - |
| 04.09.2025 | 14,13 | 14,54 | 14,13 | 14,54 | 3,05% | 70,00 |
| 03.09.2025 | 14,28 | 14,30 | 14,11 | 14,11 | -1,26% | 700,00 |
| 02.09.2025 | 14,34 | 14,34 | 14,29 | 14,29 | -0,49% | - |
| 01.09.2025 | 14,20 | 14,36 | 14,20 | 14,36 | 1,13% | 141,00 |
| 29.08.2025 | 14,14 | 14,20 | 14,14 | 14,20 | 0,50% | - |
| 28.08.2025 | 14,21 | 14,22 | 14,13 | 14,13 | -0,56% | 700,00 |
| 27.08.2025 | 13,96 | 14,21 | 13,96 | 14,21 | 1,72% | - |
| 26.08.2025 | 13,98 | 13,98 | 13,97 | 13,97 | -0,71% | - |
| 25.08.2025 | 13,99 | 14,07 | 13,99 | 14,07 | 0,36% | - |
| 22.08.2025 | 14,00 | 14,02 | 14,00 | 14,02 | -0,14% | - |
| 21.08.2025 | 13,82 | 14,04 | 13,82 | 14,04 | 1,01% | 268,00 |
| 20.08.2025 | 13,73 | 13,90 | 13,73 | 13,90 | 1,16% | 38.911,00 |
| 19.08.2025 | 13,87 | 13,87 | 13,74 | 13,74 | -0,94% | - |
| 18.08.2025 | 13,76 | 13,87 | 13,76 | 13,87 | 0,95% | 100,00 |
| 15.08.2025 | 13,73 | 13,74 | 13,73 | 13,74 | 0,00% | - |
| 14.08.2025 | 13,62 | 13,74 | 13,62 | 13,74 | 0,73% | - |
| 13.08.2025 | 13,57 | 13,64 | 13,57 | 13,64 | 0,59% | - |
| 12.08.2025 | 13,57 | 13,59 | 13,51 | 13,56 | 0,30% | 4.850,00 |
| 11.08.2025 | 13,33 | 13,52 | 13,33 | 13,52 | 1,58% | 7.100,00 |
| 08.08.2025 | 13,39 | 13,39 | 13,31 | 13,31 | -0,60% | - |
| 07.08.2025 | 13,74 | 13,74 | 13,39 | 13,39 | -1,83% | - |
| 06.08.2025 | 13,70 | 13,70 | 13,64 | 13,64 | 0,22% | - |
| 05.08.2025 | 13,76 | 13,76 | 13,61 | 13,61 | -0,73% | - |
| 04.08.2025 | 13,64 | 13,72 | 13,64 | 13,71 | 1,18% | 300,00 |
| 01.08.2025 | 13,32 | 13,55 | 13,32 | 13,55 | 1,27% | 165,00 |
| 31.07.2025 | 13,32 | 13,68 | 13,32 | 13,38 | 0,75% | 9.040,00 |
| 30.07.2025 | 13,40 | 13,40 | 13,28 | 13,28 | -0,82% | - |
| 29.07.2025 | 13,25 | 13,40 | 13,25 | 13,39 | 1,59% | 1.000,00 |
| 28.07.2025 | 13,38 | 13,38 | 13,18 | 13,18 | -0,75% | - |
| 25.07.2025 | 13,48 | 13,48 | 13,25 | 13,28 | -0,38% | 100,00 |
| 24.07.2025 | 13,64 | 13,64 | 13,33 | 13,33 | -2,27% | - |
| 23.07.2025 | 13,57 | 13,64 | 13,57 | 13,64 | 1,64% | - |
| 22.07.2025 | 13,54 | 13,54 | 13,42 | 13,42 | -0,30% | - |
| 21.07.2025 | 13,77 | 13,77 | 13,38 | 13,46 | 0,52% | - |
| 18.07.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 0,68% | - |
| 17.07.2025 | 13,26 | 13,48 | 13,26 | 13,30 | 0,38% | 330,00 |
| 16.07.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 0,30% | - |
| 15.07.2025 | 13,25 | 13,25 | 13,21 | 13,21 | -0,23% | - |
| 14.07.2025 | 13,03 | 13,31 | 13,03 | 13,24 | 0,38% | 4.200,00 |
| 11.07.2025 | 13,11 | 13,32 | 13,11 | 13,19 | 0,15% | 200,00 |
| 10.07.2025 | 13,15 | 13,31 | 13,15 | 13,17 | 0,08% | 200,00 |
| 09.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | - |
| 08.07.2025 | 13,13 | 13,28 | 13,13 | 13,16 | 0,46% | 250,00 |
| 07.07.2025 | 13,18 | 13,18 | 13,10 | 13,10 | -0,08% | - |
| 04.07.2025 | 13,04 | 13,13 | 13,04 | 13,11 | 0,31% | 360,00 |
| 03.07.2025 | 13,14 | 13,17 | 13,07 | 13,07 | -0,46% | 100,00 |
| 02.07.2025 | 13,23 | 13,28 | 13,13 | 13,13 | -0,38% | 200,00 |
| 01.07.2025 | 13,13 | 13,28 | 13,13 | 13,18 | -0,23% | 20,00 |
| 30.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,61% | - |
| 27.06.2025 | 13,04 | 13,13 | 13,04 | 13,13 | 1,00% | - |
| 26.06.2025 | 13,06 | 13,06 | 13,00 | 13,00 | -1,66% | - |
| 25.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,08% | - |
| 24.06.2025 | 13,45 | 13,45 | 13,21 | 13,21 | -0,15% | - |
| 23.06.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 0,92% | 150,00 |
| 20.06.2025 | 13,33 | 13,33 | 13,11 | 13,11 | -1,58% | - |
| 19.06.2025 | 13,30 | 13,32 | 13,30 | 13,32 | 1,14% | - |
| 18.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,30% | - |
| 17.06.2025 | 13,09 | 13,31 | 13,09 | 13,13 | 0,08% | 70,00 |
| 16.06.2025 | 13,17 | 13,27 | 13,12 | 13,12 | -0,68% | 100,00 |
| 13.06.2025 | 13,10 | 13,36 | 13,10 | 13,21 | 0,08% | 2.250,00 |
| 12.06.2025 | 13,05 | 13,20 | 13,05 | 13,20 | 0,76% | - |
| 11.06.2025 | 13,23 | 13,31 | 13,10 | 13,10 | -1,13% | 1.000,00 |
| 10.06.2025 | 13,31 | 13,39 | 13,25 | 13,25 | -0,45% | 770,00 |
| 09.06.2025 | 13,71 | 13,71 | 13,31 | 13,31 | -0,52% | 222,00 |
| 06.06.2025 | 13,41 | 13,41 | 13,38 | 13,38 | 0,00% | - |
| 05.06.2025 | 13,29 | 13,38 | 13,29 | 13,38 | -0,07% | - |
| 04.06.2025 | 13,46 | 13,46 | 13,39 | 13,39 | -1,33% | - |
| 03.06.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -0,15% | - |
| 02.06.2025 | 13,60 | 13,60 | 13,59 | 13,59 | 0,52% | 500,00 |
| 30.05.2025 | 13,39 | 13,54 | 13,39 | 13,52 | 1,35% | 151,00 |
| 29.05.2025 | 13,42 | 13,42 | 13,34 | 13,34 | -0,45% | - |
| 28.05.2025 | 13,39 | 13,40 | 13,39 | 13,40 | -0,22% | - |
| 27.05.2025 | 13,41 | 13,43 | 13,41 | 13,43 | -0,96% | - |
| 26.05.2025 | 13,51 | 13,56 | 13,51 | 13,56 | 1,19% | 10,00 |
| 23.05.2025 | 13,29 | 13,49 | 13,29 | 13,40 | 1,36% | 1.900,00 |
| 22.05.2025 | 13,18 | 13,22 | 13,18 | 13,22 | -2,65% | - |
| 21.05.2025 | 13,66 | 13,66 | 13,58 | 13,58 | -0,22% | 1.157,00 |
| 20.05.2025 | 13,36 | 13,61 | 13,36 | 13,61 | 1,57% | - |
| 19.05.2025 | 13,17 | 13,40 | 13,17 | 13,40 | 1,13% | 140,00 |
| 16.05.2025 | 13,01 | 13,25 | 13,01 | 13,25 | 1,92% | - |
| 15.05.2025 | 12,78 | 13,00 | 12,78 | 13,00 | 1,25% | - |
| 14.05.2025 | 12,89 | 13,11 | 12,84 | 12,84 | -0,39% | 400,00 |
| 13.05.2025 | 12,98 | 13,00 | 12,89 | 12,89 | -1,07% | 1.657,00 |
| 12.05.2025 | 13,21 | 13,21 | 12,94 | 13,03 | -0,15% | 5.250,00 |
| 09.05.2025 | 13,23 | 13,23 | 13,05 | 13,05 | -1,21% | - |
| 08.05.2025 | 13,63 | 13,63 | 13,21 | 13,21 | -2,72% | - |
| 07.05.2025 | 13,23 | 13,58 | 13,23 | 13,58 | 2,41% | - |
| 06.05.2025 | 12,96 | 13,45 | 12,96 | 13,26 | 0,84% | 630,00 |
| 05.05.2025 | 13,25 | 13,30 | 13,15 | 13,15 | -1,42% | 2.800,00 |
| 02.05.2025 | 13,16 | 13,34 | 13,16 | 13,34 | 0,45% | - |
| 30.04.2025 | 12,84 | 13,28 | 12,84 | 13,28 | 3,03% | - |
| 29.04.2025 | 12,57 | 12,89 | 12,57 | 12,89 | 2,71% | - |
| 28.04.2025 | 12,57 | 12,57 | 12,55 | 12,55 | -0,55% | - |