1,299€
-6,01%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 1,39 | 1,39 | 1,28 | 1,30 | -5,86% | - |
| 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% | - |
| 30.10.2025 | 1,14 | 1,17 | 1,12 | 1,12 | -0,44% | - |
| 29.10.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,45% | - |
| 28.10.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,18% | - |
| 27.10.2025 | 1,13 | 1,14 | 1,11 | 1,12 | 1,63% | - |
| 24.10.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 23.10.2025 | 1,13 | 1,14 | 1,07 | 1,11 | 3,16% | - |
| 22.10.2025 | 1,09 | 1,13 | 1,07 | 1,08 | 1,51% | - |
| 21.10.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -1,40% | - |
| 20.10.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -0,19% | - |
| 17.10.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -2,71% | - |
| 16.10.2025 | 1,16 | 1,17 | 1,10 | 1,11 | -5,06% | - |
| 15.10.2025 | 1,20 | 1,20 | 1,16 | 1,17 | 0,17% | - |
| 14.10.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -3,32% | - |
| 13.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -3,06% | - |
| 10.10.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -1,66% | - |
| 09.10.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -0,16% | - |
| 08.10.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -1,17% | - |
| 07.10.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -2,22% | - |
| 06.10.2025 | 1,29 | 1,32 | 1,28 | 1,31 | 3,97% | - |
| 03.10.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -0,47% | - |
| 02.10.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -2,17% | - |
| 01.10.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -0,15% | - |
| 30.09.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,60% | - |
| 29.09.2025 | 1,36 | 1,37 | 1,32 | 1,32 | -3,02% | - |
| 26.09.2025 | 1,38 | 1,39 | 1,33 | 1,36 | 0,00% | - |
| 25.09.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 0,67% | - |
| 24.09.2025 | 1,37 | 1,38 | 1,32 | 1,35 | 0,45% | - |
| 23.09.2025 | 1,37 | 1,38 | 1,34 | 1,34 | 0,00% | - |
| 22.09.2025 | 1,28 | 1,37 | 1,28 | 1,34 | 6,25% | - |
| 19.09.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 2,43% | - |
| 18.09.2025 | 1,26 | 1,28 | 1,23 | 1,23 | 0,16% | - |
| 17.09.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -0,40% | - |
| 16.09.2025 | 1,22 | 1,24 | 1,20 | 1,24 | 2,83% | - |
| 15.09.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,48% | - |
| 12.09.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 0,00% | 8.200,00 |
| 11.09.2025 | 1,27 | 1,28 | 1,22 | 1,22 | -3,10% | - |
| 10.09.2025 | 1,25 | 1,28 | 1,23 | 1,26 | 1,37% | - |
| 09.09.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,88% | - |
| 08.09.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 2,70% | - |
| 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% | - |