1,245€
2,05%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 2,38% | - |
| 05.09.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -2,24% | - |
| 04.09.2025 | 1,25 | 1,26 | 1,24 | 1,25 | 0,40% | - |
| 03.09.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -1,89% | - |
| 02.09.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -2,84% | - |
| 01.09.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 1,32% | - |
| 29.08.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 3,13% | - |
| 28.08.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -5,38% | - |
| 27.08.2025 | 1,28 | 1,32 | 1,27 | 1,32 | 4,27% | 583,00 |
| 26.08.2025 | 1,28 | 1,31 | 1,26 | 1,27 | -1,17% | - |
| 25.08.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -2,59% | - |
| 22.08.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 2,90% | - |
| 21.08.2025 | 1,25 | 1,32 | 1,24 | 1,28 | 8,22% | - |
| 20.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | - |
| 19.08.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,94% | - |
| 18.08.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -0,93% | - |
| 15.08.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,67% | - |
| 14.08.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,08% | - |
| 13.08.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,24% | - |
| 12.08.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,60% | - |
| 11.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -1,41% | - |
| 08.08.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,41% | - |
| 07.08.2025 | 1,20 | 1,24 | 1,18 | 1,21 | 1,26% | - |
| 06.08.2025 | 1,19 | 1,21 | 1,18 | 1,19 | 1,02% | - |
| 05.08.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 1,20% | - |
| 04.08.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,76% | - |
| 01.08.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 31.07.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,33% | - |
| 30.07.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -2,45% | - |
| 29.07.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,57% | - |
| 28.07.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,66% | - |
| 25.07.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 24.07.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,42% | - |
| 23.07.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 1,10% | - |
| 22.07.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,08% | - |
| 21.07.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,83% | - |
| 18.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,50% | - |
| 17.07.2025 | 1,20 | 1,20 | 1,16 | 1,20 | 0,25% | - |
| 16.07.2025 | 1,13 | 1,22 | 1,13 | 1,19 | -3,56% | - |
| 15.07.2025 | 1,29 | 1,29 | 1,22 | 1,24 | -3,89% | - |
| 14.07.2025 | 1,29 | 1,30 | 1,24 | 1,29 | 3,38% | - |
| 11.07.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 2,22% | - |
| 10.07.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,33% | - |
| 09.07.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 0,92% | - |
| 08.07.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,35% | - |
| 07.07.2025 | 1,13 | 1,19 | 1,12 | 1,19 | 5,14% | - |
| 04.07.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -2,08% | - |
| 03.07.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,68% | - |
| 02.07.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 1,89% | - |
| 01.07.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 2,87% | - |
| 30.06.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 1,98% | - |
| 27.06.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,09% | - |
| 26.06.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,75% | - |
| 25.06.2025 | 1,14 | 1,14 | 1,06 | 1,07 | -6,07% | - |
| 24.06.2025 | 1,20 | 1,22 | 1,13 | 1,14 | -6,50% | - |
| 23.06.2025 | 1,18 | 1,25 | 1,18 | 1,22 | 2,19% | - |
| 20.06.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -2,78% | - |
| 19.06.2025 | 1,20 | 1,24 | 1,20 | 1,22 | 0,91% | - |
| 18.06.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,38% | - |
| 17.06.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 3,02% | - |
| 16.06.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -0,42% | - |
| 13.06.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 3,63% | - |
| 12.06.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 2,94% | - |
| 11.06.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 1,08% | - |
| 10.06.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 4,81% | - |
| 09.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 06.06.2025 | 1,05 | 1,07 | 1,05 | 1,06 | -0,19% | - |
| 05.06.2025 | 1,08 | 1,09 | 1,06 | 1,06 | -2,84% | - |
| 04.06.2025 | 1,09 | 1,11 | 1,09 | 1,09 | -0,37% | - |
| 03.06.2025 | 1,09 | 1,11 | 1,08 | 1,10 | -1,62% | - |
| 02.06.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 5,60% | - |
| 30.05.2025 | 1,04 | 1,07 | 1,04 | 1,05 | 0,57% | - |
| 29.05.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,41% | - |
| 28.05.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,47% | - |
| 27.05.2025 | 1,04 | 1,06 | 1,03 | 1,06 | 1,44% | - |
| 26.05.2025 | 1,05 | 1,05 | 1,02 | 1,04 | 0,48% | 2.000,00 |
| 23.05.2025 | 1,04 | 1,05 | 1,02 | 1,04 | -0,86% | - |
| 22.05.2025 | 1,04 | 1,05 | 1,03 | 1,05 | -2,06% | - |
| 21.05.2025 | 1,05 | 1,09 | 1,05 | 1,07 | 1,71% | - |
| 20.05.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -0,66% | - |
| 19.05.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -2,13% | - |
| 16.05.2025 | 1,07 | 1,10 | 1,06 | 1,08 | -0,18% | - |
| 15.05.2025 | 1,08 | 1,09 | 1,04 | 1,08 | -0,37% | - |
| 14.05.2025 | 1,08 | 1,11 | 1,07 | 1,09 | 0,46% | - |
| 13.05.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,56% | 15.000,00 |
| 12.05.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 3,66% | - |
| 09.05.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 3,70% | - |
| 08.05.2025 | 0,99 | 1,01 | 0,98 | 1,00 | 1,11% | - |
| 07.05.2025 | 1,00 | 1,01 | 0,98 | 0,99 | -0,90% | - |
| 06.05.2025 | 0,98 | 1,01 | 0,98 | 1,00 | 2,15% | - |
| 05.05.2025 | 1,00 | 1,00 | 0,95 | 0,98 | -2,88% | - |
| 02.05.2025 | 1,00 | 1,03 | 0,99 | 1,01 | 0,50% | - |
| 30.04.2025 | 1,02 | 1,03 | 0,99 | 1,00 | -2,43% | - |
| 29.04.2025 | 1,02 | 1,03 | 1,00 | 1,03 | 0,98% | - |
| 28.04.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 0,79% | - |
| 25.04.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 1,10% | - |
| 24.04.2025 | 0,99 | 1,01 | 0,98 | 1,00 | -0,60% | - |
| 23.04.2025 | 1,00 | 1,03 | 0,99 | 1,00 | 1,31% | 4.400,00 |
| 22.04.2025 | 0,98 | 1,00 | 0,97 | 0,99 | -0,90% | - |
| 17.04.2025 | 0,98 | 1,01 | 0,98 | 1,00 | 2,56% | - |