14,490€
2,40%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,50 | 14,53 | 14,37 | 14,52 | 2,61% | - |
| 14.10.2025 | 14,08 | 14,37 | 14,04 | 14,15 | 0,57% | - |
| 13.10.2025 | 14,19 | 14,21 | 14,04 | 14,07 | 0,50% | - |
| 10.10.2025 | 14,07 | 14,17 | 14,00 | 14,00 | -0,14% | 710,00 |
| 09.10.2025 | 14,24 | 14,27 | 14,02 | 14,02 | 0,36% | 213,00 |
| 08.10.2025 | 14,15 | 14,25 | 13,97 | 13,97 | -0,64% | - |
| 07.10.2025 | 14,20 | 14,27 | 14,06 | 14,06 | -0,42% | - |
| 06.10.2025 | 14,24 | 14,31 | 14,12 | 14,12 | 0,86% | - |
| 03.10.2025 | 14,07 | 14,24 | 14,00 | 14,00 | 0,07% | - |
| 02.10.2025 | 14,44 | 14,46 | 13,99 | 13,99 | -0,99% | 12.000,00 |
| 01.10.2025 | 14,15 | 14,31 | 14,05 | 14,13 | 0,71% | - |
| 30.09.2025 | 14,29 | 14,41 | 14,02 | 14,03 | -0,21% | - |
| 29.09.2025 | 14,19 | 14,23 | 14,06 | 14,06 | -0,42% | - |
| 26.09.2025 | 13,90 | 14,26 | 13,89 | 14,12 | 2,17% | - |
| 25.09.2025 | 13,92 | 14,06 | 13,82 | 13,82 | -0,29% | - |
| 24.09.2025 | 13,96 | 14,11 | 13,86 | 13,86 | -0,79% | - |
| 23.09.2025 | 14,17 | 14,18 | 13,89 | 13,97 | -0,21% | - |
| 22.09.2025 | 14,15 | 14,20 | 13,97 | 14,00 | -1,06% | 320,00 |
| 19.09.2025 | 14,34 | 14,37 | 14,11 | 14,15 | -0,56% | - |
| 18.09.2025 | 14,57 | 14,61 | 14,17 | 14,23 | -1,04% | - |
| 17.09.2025 | 14,45 | 14,51 | 14,35 | 14,38 | -1,03% | - |
| 16.09.2025 | 14,76 | 14,76 | 14,45 | 14,53 | -0,95% | - |
| 15.09.2025 | 14,78 | 14,80 | 14,64 | 14,67 | 0,76% | - |
| 12.09.2025 | 14,56 | 14,76 | 14,52 | 14,56 | 0,21% | - |
| 11.09.2025 | 14,58 | 14,77 | 14,53 | 14,53 | 0,69% | - |
| 10.09.2025 | 14,66 | 14,67 | 14,43 | 14,43 | -0,35% | - |
| 09.09.2025 | 14,25 | 14,48 | 14,24 | 14,48 | 0,91% | 1.000,00 |
| 08.09.2025 | 14,45 | 14,49 | 14,20 | 14,35 | 0,77% | 2.000,00 |
| 05.09.2025 | 14,63 | 14,65 | 14,24 | 14,24 | -1,79% | - |
| 04.09.2025 | 14,21 | 14,50 | 14,16 | 14,50 | 2,98% | 350,00 |
| 03.09.2025 | 14,35 | 14,38 | 14,08 | 14,08 | -1,33% | 1.000,00 |
| 02.09.2025 | 14,39 | 14,42 | 14,26 | 14,27 | -0,49% | 400,00 |
| 01.09.2025 | 14,23 | 14,43 | 14,21 | 14,34 | 0,84% | - |
| 29.08.2025 | 14,20 | 14,32 | 14,16 | 14,22 | 0,85% | 90,00 |
| 28.08.2025 | 14,28 | 14,34 | 14,09 | 14,10 | 0,36% | - |
| 27.08.2025 | 14,03 | 14,22 | 14,01 | 14,05 | 0,21% | - |
| 26.08.2025 | 14,05 | 14,15 | 13,98 | 14,02 | -0,50% | - |
| 25.08.2025 | 14,07 | 14,12 | 13,89 | 14,09 | 0,00% | - |
| 22.08.2025 | 14,03 | 14,09 | 13,90 | 14,09 | 0,71% | - |
| 21.08.2025 | 13,90 | 14,06 | 13,88 | 13,99 | 0,61% | - |
| 20.08.2025 | 13,80 | 13,96 | 13,77 | 13,91 | 0,69% | 800,00 |
| 19.08.2025 | 13,92 | 13,96 | 13,80 | 13,81 | -0,79% | - |
| 18.08.2025 | 13,80 | 13,95 | 13,76 | 13,92 | 0,51% | - |
| 15.08.2025 | 13,79 | 13,90 | 13,79 | 13,85 | 0,22% | - |
| 14.08.2025 | 13,68 | 13,87 | 13,65 | 13,82 | 0,77% | - |
| 13.08.2025 | 13,64 | 13,72 | 13,53 | 13,72 | 1,59% | - |
| 12.08.2025 | 13,64 | 13,68 | 13,49 | 13,50 | -0,74% | - |
| 11.08.2025 | 13,39 | 13,60 | 13,37 | 13,60 | 1,68% | - |
| 08.08.2025 | 13,46 | 13,53 | 13,32 | 13,38 | -0,71% | - |
| 07.08.2025 | 13,81 | 13,81 | 13,42 | 13,47 | -1,64% | - |
| 06.08.2025 | 13,77 | 13,77 | 13,56 | 13,70 | 0,11% | - |
| 05.08.2025 | 13,83 | 13,88 | 13,63 | 13,68 | -0,87% | - |
| 04.08.2025 | 13,71 | 13,83 | 13,62 | 13,80 | 1,40% | - |
| 01.08.2025 | 13,38 | 13,65 | 13,33 | 13,61 | 1,26% | - |
| 31.07.2025 | 13,35 | 13,59 | 13,35 | 13,44 | 0,75% | - |
| 30.07.2025 | 13,46 | 13,54 | 13,31 | 13,34 | -0,85% | 3.500,00 |
| 29.07.2025 | 13,31 | 13,47 | 13,27 | 13,46 | 1,39% | - |
| 28.07.2025 | 13,44 | 13,52 | 13,22 | 13,27 | -0,52% | - |
| 25.07.2025 | 13,55 | 13,55 | 13,28 | 13,34 | -0,37% | - |
| 24.07.2025 | 13,70 | 13,70 | 13,39 | 13,39 | -0,92% | - |
| 23.07.2025 | 13,63 | 13,69 | 13,51 | 13,52 | -0,77% | 1.200,00 |
| 22.07.2025 | 13,59 | 13,63 | 13,44 | 13,62 | 1,34% | 1.200,00 |
| 21.07.2025 | 13,82 | 13,84 | 13,38 | 13,44 | -2,40% | - |
| 18.07.2025 | 13,82 | 13,99 | 13,55 | 13,77 | 1,55% | 1.200,00 |
| 17.07.2025 | 13,33 | 13,56 | 13,27 | 13,56 | 1,84% | - |
| 16.07.2025 | 13,11 | 13,34 | 13,11 | 13,32 | 0,00% | - |
| 15.07.2025 | 13,33 | 13,37 | 13,17 | 13,32 | 0,19% | - |
| 14.07.2025 | 13,08 | 13,41 | 13,04 | 13,29 | 0,64% | 5.100,00 |
| 11.07.2025 | 13,18 | 13,32 | 13,16 | 13,21 | -0,19% | - |
| 10.07.2025 | 13,21 | 13,29 | 13,18 | 13,23 | 0,00% | - |
| 09.07.2025 | 13,23 | 13,30 | 13,20 | 13,23 | 0,00% | - |
| 08.07.2025 | 13,19 | 13,28 | 13,09 | 13,23 | 0,53% | - |
| 07.07.2025 | 13,23 | 13,30 | 13,15 | 13,16 | -0,15% | - |
| 04.07.2025 | 13,10 | 13,28 | 13,09 | 13,18 | 0,27% | - |
| 03.07.2025 | 13,20 | 13,27 | 13,08 | 13,15 | -0,53% | 100,00 |
| 02.07.2025 | 13,30 | 13,30 | 13,09 | 13,22 | -0,15% | - |
| 01.07.2025 | 13,20 | 13,31 | 13,19 | 13,24 | 0,27% | 99,00 |
| 30.06.2025 | 13,35 | 13,38 | 13,11 | 13,20 | 0,46% | - |
| 27.06.2025 | 13,09 | 13,27 | 13,00 | 13,14 | 1,23% | - |
| 26.06.2025 | 13,13 | 13,16 | 12,96 | 12,98 | -0,95% | 900,00 |
| 25.06.2025 | 13,29 | 13,30 | 13,06 | 13,11 | -1,17% | - |
| 24.06.2025 | 13,52 | 13,55 | 13,14 | 13,26 | -0,53% | - |
| 23.06.2025 | 13,13 | 13,36 | 13,10 | 13,33 | 1,25% | - |
| 20.06.2025 | 13,54 | 13,55 | 13,15 | 13,17 | -1,90% | - |
| 19.06.2025 | 13,23 | 13,49 | 13,21 | 13,42 | 0,83% | - |
| 18.06.2025 | 13,22 | 13,37 | 13,21 | 13,31 | 0,19% | - |
| 17.06.2025 | 13,16 | 13,36 | 13,15 | 13,29 | -0,15% | - |
| 16.06.2025 | 13,23 | 13,37 | 13,20 | 13,31 | -0,04% | - |
| 13.06.2025 | 13,14 | 13,40 | 13,13 | 13,31 | 0,45% | - |
| 12.06.2025 | 13,09 | 13,35 | 13,09 | 13,25 | 0,57% | - |
| 11.06.2025 | 13,29 | 13,32 | 13,16 | 13,18 | -1,01% | 1.000,00 |
| 10.06.2025 | 13,36 | 13,53 | 13,24 | 13,31 | -0,19% | 14.000,00 |
| 09.06.2025 | 13,66 | 13,66 | 13,33 | 13,34 | -0,86% | - |
| 06.06.2025 | 13,47 | 13,59 | 13,37 | 13,45 | 0,00% | - |
| 05.06.2025 | 13,36 | 13,50 | 13,34 | 13,45 | 0,52% | - |
| 04.06.2025 | 13,55 | 13,55 | 13,38 | 13,38 | -0,26% | - |
| 03.06.2025 | 13,64 | 13,64 | 13,36 | 13,42 | -1,22% | 1.750,00 |
| 02.06.2025 | 13,47 | 13,65 | 13,43 | 13,58 | 0,04% | 600,00 |
| 30.05.2025 | 13,45 | 13,63 | 13,43 | 13,58 | 1,12% | - |
| 29.05.2025 | 13,64 | 13,64 | 13,37 | 13,43 | -0,26% | - |