1,911€
5,76%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,82 | 1,92 | 1,82 | 1,91 | 5,41% | 23.000,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,76 | 1,81 | 3,01% | - |
| 25.03.2026 | 1,72 | 1,76 | 1,66 | 1,76 | 2,56% | 5.400,00 |
| 24.03.2026 | 1,70 | 1,73 | 1,66 | 1,72 | 1,36% | 88.600,00 |
| 23.03.2026 | 1,72 | 1,76 | 1,67 | 1,69 | -3,09% | 10.200,00 |
| 20.03.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 1,33% | - |
| 19.03.2026 | 1,71 | 1,82 | 1,65 | 1,72 | 0,06% | 17.350,00 |
| 18.03.2026 | 1,69 | 1,73 | 1,67 | 1,72 | 1,71% | 173.400,00 |
| 17.03.2026 | 1,62 | 1,70 | 1,62 | 1,69 | 5,41% | 142.500,00 |
| 16.03.2026 | 1,53 | 1,62 | 1,52 | 1,61 | 5,03% | - |
| 13.03.2026 | 1,51 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 12.03.2026 | 1,50 | 1,52 | 1,48 | 1,52 | 1,68% | - |
| 11.03.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 4,78% | - |
| 10.03.2026 | 1,47 | 1,47 | 1,40 | 1,42 | -1,73% | - |
| 09.03.2026 | 1,53 | 1,54 | 1,45 | 1,45 | -1,77% | - |
| 06.03.2026 | 1,46 | 1,49 | 1,44 | 1,47 | 0,82% | 120.000,00 |
| 05.03.2026 | 1,46 | 1,47 | 1,43 | 1,46 | 0,41% | - |
| 04.03.2026 | 1,45 | 1,46 | 1,42 | 1,46 | 0,97% | - |
| 03.03.2026 | 1,47 | 1,48 | 1,44 | 1,44 | -0,76% | - |
| 02.03.2026 | 1,52 | 1,52 | 1,40 | 1,45 | 0,07% | 120.000,00 |
| 27.02.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 2,76% | - |
| 26.02.2026 | 1,43 | 1,44 | 1,39 | 1,41 | -1,12% | - |
| 25.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,49% | - |
| 24.02.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 1,30% | - |
| 23.02.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,93% | - |
| 20.02.2026 | 1,44 | 1,45 | 1,39 | 1,40 | -3,04% | - |
| 19.02.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 3,29% | - |
| 18.02.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 3,78% | - |
| 17.02.2026 | 1,35 | 1,39 | 1,34 | 1,35 | -0,44% | - |
| 16.02.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,95% | 86.400,00 |
| 13.02.2026 | 1,39 | 1,39 | 1,35 | 1,37 | -3,32% | 170.000,00 |
| 12.02.2026 | 1,40 | 1,44 | 1,40 | 1,42 | 0,78% | - |
| 11.02.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 2,41% | - |
| 10.02.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 0,22% | 1.258.000,00 |
| 09.02.2026 | 1,35 | 1,37 | 1,33 | 1,37 | 2,01% | - |
| 06.02.2026 | 1,36 | 1,38 | 1,32 | 1,34 | -1,11% | - |
| 05.02.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -4,30% | - |
| 04.02.2026 | 1,42 | 1,44 | 1,40 | 1,42 | -0,35% | - |
| 03.02.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,92% | - |
| 02.02.2026 | 1,41 | 1,41 | 1,35 | 1,41 | -0,56% | 30.000,00 |
| 30.01.2026 | 1,42 | 1,42 | 1,39 | 1,42 | -0,77% | - |
| 29.01.2026 | 1,39 | 1,45 | 1,39 | 1,43 | 3,03% | 430.500,00 |
| 28.01.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,91% | - |
| 27.01.2026 | 1,36 | 1,36 | 1,33 | 1,36 | 0,67% | - |
| 26.01.2026 | 1,39 | 1,39 | 1,34 | 1,35 | -2,10% | 84.000,00 |
| 23.01.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 2,45% | - |
| 22.01.2026 | 1,44 | 1,44 | 1,35 | 1,35 | -6,07% | - |
| 21.01.2026 | 1,38 | 1,43 | 1,37 | 1,43 | 4,14% | - |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,36% | - |
| 19.01.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -2,14% | - |
| 16.01.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 3,85% | - |
| 15.01.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,26% | - |
| 14.01.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 1,08% | 42.000,00 |
| 13.01.2026 | 1,36 | 1,40 | 1,35 | 1,40 | 2,88% | - |
| 12.01.2026 | 1,34 | 1,36 | 1,33 | 1,36 | 1,88% | - |
| 09.01.2026 | 1,31 | 1,38 | 1,31 | 1,33 | 3,02% | 27.000,00 |
| 08.01.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 0,47% | - |
| 07.01.2026 | 1,39 | 1,39 | 1,28 | 1,29 | -6,95% | - |
| 06.01.2026 | 1,35 | 1,40 | 1,34 | 1,38 | 3,06% | - |
| 05.01.2026 | 1,36 | 1,39 | 1,33 | 1,34 | -1,54% | 9.250,00 |
| 02.01.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 5,42% | - |
| 30.12.2025 | 1,31 | 1,35 | 1,29 | 1,29 | -0,69% | - |
| 29.12.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 0,00% | - |
| 23.12.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 2,36% | - |
| 22.12.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 1,52% | - |
| 19.12.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 1,62% | - |
| 17.12.2025 | 1,24 | 1,27 | 1,23 | 1,23 | -0,32% | - |
| 16.12.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -3,36% | - |
| 15.12.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -1,24% | - |
| 12.12.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 11.12.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 1,02% | - |
| 10.12.2025 | 1,29 | 1,30 | 1,26 | 1,28 | 0,24% | - |
| 09.12.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,55% | - |
| 08.12.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,08% | - |
| 05.12.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 2,15% | - |
| 04.12.2025 | 1,26 | 1,29 | 1,25 | 1,25 | 1,05% | - |
| 03.12.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 2,06% | - |
| 02.12.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -3,11% | - |
| 01.12.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 3,47% | - |
| 28.11.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -0,16% | - |
| 27.11.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 1,51% | - |
| 26.11.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -0,91% | - |
| 25.11.2025 | 1,23 | 1,26 | 1,21 | 1,21 | -0,90% | 400,00 |
| 24.11.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -0,98% | - |
| 21.11.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -3,38% | - |
| 20.11.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 1,68% | - |
| 19.11.2025 | 1,30 | 1,31 | 1,25 | 1,25 | -3,69% | - |
| 18.11.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -0,91% | - |
| 17.11.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 4,21% | - |
| 14.11.2025 | 1,26 | 1,29 | 1,25 | 1,26 | 0,96% | - |
| 13.11.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -2,81% | - |
| 12.11.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -0,93% | - |
| 11.11.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 2,21% | - |
| 10.11.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -0,24% | - |
| 07.11.2025 | 1,20 | 1,29 | 1,20 | 1,27 | 6,99% | - |
| 06.11.2025 | 1,18 | 1,24 | 1,18 | 1,19 | 1,98% | - |
| 05.11.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -2,27% | - |
| 04.11.2025 | 1,19 | 1,20 | 1,17 | 1,19 | -0,50% | 1.050,00 |
| 03.11.2025 | 1,21 | 1,22 | 1,19 | 1,20 | 1,70% | - |
| 31.10.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 5,00% | - |