1,134€
3,18%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2025 | 0,97 | 0,98 | 0,95 | 0,98 | 0,21% | - |
| 15.04.2025 | 0,97 | 0,98 | 0,96 | 0,97 | 0,41% | - |
| 14.04.2025 | 0,98 | 0,99 | 0,95 | 0,97 | -1,52% | - |
| 11.04.2025 | 0,96 | 0,99 | 0,95 | 0,98 | 1,34% | - |
| 10.04.2025 | 0,99 | 1,04 | 0,93 | 0,97 | -2,80% | - |
| 09.04.2025 | 0,99 | 1,04 | 0,91 | 1,00 | 0,30% | - |
| 08.04.2025 | 1,00 | 1,04 | 0,96 | 1,00 | 0,10% | - |
| 07.04.2025 | 0,99 | 1,00 | 0,88 | 1,00 | -0,40% | - |
| 04.04.2025 | 1,12 | 1,12 | 0,99 | 1,00 | -11,44% | - |
| 03.04.2025 | 1,16 | 1,19 | 1,12 | 1,13 | -5,84% | - |
| 02.04.2025 | 1,20 | 1,22 | 1,16 | 1,20 | -2,92% | - |
| 01.04.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,49% | - |
| 31.03.2025 | 1,22 | 1,24 | 1,13 | 1,23 | -0,97% | - |
| 28.03.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,90% | - |
| 27.03.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 2,02% | - |
| 26.03.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,98% | - |
| 25.03.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 2,45% | - |
| 24.03.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -1,33% | - |
| 21.03.2025 | 1,15 | 1,23 | 1,15 | 1,20 | 3,71% | - |
| 20.03.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 1,31% | - |
| 19.03.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 2,23% | - |
| 18.03.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 0,81% | 2.500,00 |
| 17.03.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 5,92% | - |
| 14.03.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -0,57% | - |
| 13.03.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,76% | - |
| 12.03.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -2,43% | - |
| 11.03.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,19% | - |
| 10.03.2025 | 1,04 | 1,08 | 1,03 | 1,07 | 3,08% | - |
| 07.03.2025 | 0,94 | 1,04 | 0,94 | 1,04 | 8,69% | - |
| 06.03.2025 | 0,95 | 0,97 | 0,95 | 0,96 | 0,42% | - |
| 05.03.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -2,26% | - |
| 04.03.2025 | 1,03 | 1,03 | 0,95 | 0,97 | -5,99% | - |
| 03.03.2025 | 1,06 | 1,08 | 1,03 | 1,04 | -2,17% | - |
| 28.02.2025 | 1,03 | 1,08 | 1,02 | 1,06 | 1,15% | - |
| 27.02.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 2,65% | - |
| 26.02.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -0,78% | - |
| 25.02.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 3,74% | - |
| 24.02.2025 | 1,08 | 1,09 | 0,98 | 0,99 | -7,48% | - |
| 21.02.2025 | 1,02 | 1,09 | 1,01 | 1,07 | 4,70% | - |
| 20.02.2025 | 1,03 | 1,04 | 1,00 | 1,02 | -1,16% | - |
| 19.02.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 2,58% | - |
| 18.02.2025 | 1,00 | 1,02 | 0,99 | 1,01 | -0,79% | - |
| 17.02.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 3,67% | - |
| 14.02.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -1,51% | 3.200,00 |
| 13.02.2025 | 1,07 | 1,07 | 0,99 | 1,00 | -6,04% | - |
| 12.02.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -2,13% | - |
| 11.02.2025 | 1,09 | 1,10 | 1,07 | 1,08 | -0,64% | - |
| 10.02.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 3,13% | - |