1,746€
0,92%
Echtzeit-Aktienkurs DNO ASA A NK -,25
Bid:
Ask:
Aktienkurse zur DNO ASA A NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 1,76 | 1,79 | 1,71 | 1,75 | -0,63% | - |
| 21.09.2026 | 1,79 | 1,80 | 1,75 | 1,76 | -2,77% | - |
| 18.09.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 0,67% | 1.131,00 |
| 17.09.2026 | 1,83 | 1,83 | 1,76 | 1,80 | -1,70% | 174,00 |
| 16.09.2026 | 1,81 | 1,85 | 1,81 | 1,83 | 0,94% | 42.000,00 |
| 15.09.2026 | 1,82 | 1,83 | 1,78 | 1,81 | -0,39% | - |
| 14.09.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 2,25% | 9.500,00 |
| 11.09.2026 | 1,78 | 1,79 | 1,76 | 1,78 | -0,95% | - |
| 10.09.2026 | 1,77 | 1,80 | 1,76 | 1,79 | 0,96% | - |
| 09.09.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 3,62% | - |
| 08.09.2026 | 1,71 | 1,75 | 1,71 | 1,71 | 0,53% | 511.850,00 |
| 07.09.2026 | 1,73 | 1,73 | 1,70 | 1,71 | 0,24% | - |
| 04.09.2026 | 1,71 | 1,71 | 1,67 | 1,70 | -0,70% | 18.000,00 |
| 03.09.2026 | 1,72 | 1,73 | 1,67 | 1,71 | -0,81% | 237.252,00 |
| 02.09.2026 | 1,71 | 1,73 | 1,69 | 1,73 | 1,05% | - |
| 01.09.2026 | 1,67 | 1,73 | 1,65 | 1,71 | 3,01% | - |
| 31.08.2026 | 1,65 | 1,67 | 1,63 | 1,66 | 1,78% | 433.728,00 |
| 28.08.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -1,33% | - |
| 27.08.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,16% | 22.000,00 |
| 26.08.2026 | 1,63 | 1,64 | 1,59 | 1,63 | -0,55% | - |
| 25.08.2026 | 1,65 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 24.08.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -1,96% | - |
| 21.08.2026 | 1,69 | 1,70 | 1,67 | 1,68 | -2,15% | - |
| 20.08.2026 | 1,69 | 1,75 | 1,69 | 1,72 | 1,42% | - |
| 19.08.2026 | 1,67 | 1,71 | 1,66 | 1,69 | 1,74% | 114.700,00 |
| 18.08.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -1,36% | - |
| 17.08.2026 | 1,67 | 1,69 | 1,66 | 1,69 | 0,90% | - |
| 14.08.2026 | 1,64 | 1,67 | 1,61 | 1,67 | 2,01% | - |
| 13.08.2026 | 1,61 | 1,68 | 1,61 | 1,64 | 2,37% | 29.640,00 |
| 12.08.2026 | 1,59 | 1,62 | 1,58 | 1,60 | 1,20% | - |
| 11.08.2026 | 1,58 | 1,61 | 1,57 | 1,58 | 0,44% | - |
| 10.08.2026 | 1,53 | 1,58 | 1,53 | 1,58 | 3,41% | - |
| 07.08.2026 | 1,53 | 1,56 | 1,52 | 1,52 | -0,20% | - |
| 06.08.2026 | 1,51 | 1,53 | 1,50 | 1,53 | 0,73% | - |
| 05.08.2026 | 1,51 | 1,53 | 1,50 | 1,52 | -0,66% | - |
| 04.08.2026 | 1,53 | 1,56 | 1,49 | 1,53 | -0,33% | - |
| 03.08.2026 | 1,47 | 1,53 | 1,47 | 1,53 | 0,59% | - |
| 31.07.2026 | 1,52 | 1,55 | 1,52 | 1,52 | -0,65% | - |
| 30.07.2026 | 1,57 | 1,58 | 1,53 | 1,53 | -2,05% | - |
| 29.07.2026 | 1,58 | 1,58 | 1,51 | 1,56 | 2,56% | - |
| 28.07.2026 | 1,57 | 1,57 | 1,52 | 1,52 | -2,99% | - |
| 27.07.2026 | 1,60 | 1,60 | 1,54 | 1,57 | -4,67% | - |
| 24.07.2026 | 1,67 | 1,67 | 1,63 | 1,65 | -0,96% | - |
| 23.07.2026 | 1,61 | 1,67 | 1,61 | 1,66 | 4,07% | - |
| 22.07.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 1,33% | - |
| 21.07.2026 | 1,52 | 1,58 | 1,52 | 1,58 | 4,02% | - |
| 20.07.2026 | 1,57 | 1,59 | 1,51 | 1,52 | -1,88% | - |
| 17.07.2026 | 1,50 | 1,55 | 1,49 | 1,55 | 3,41% | - |
| 16.07.2026 | 1,54 | 1,54 | 1,48 | 1,50 | -2,48% | - |
| 15.07.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -0,33% | - |
| 14.07.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -0,52% | - |
| 13.07.2026 | 1,50 | 1,55 | 1,49 | 1,55 | 3,90% | - |
| 10.07.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -1,06% | - |
| 09.07.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,07% | - |
| 08.07.2026 | 1,48 | 1,53 | 1,48 | 1,51 | 2,66% | 16.800,00 |
| 07.07.2026 | 1,45 | 1,47 | 1,43 | 1,47 | 2,02% | - |
| 06.07.2026 | 1,46 | 1,46 | 1,43 | 1,44 | -1,78% | - |
| 03.07.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 1,81% | - |
| 02.07.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,42% | - |
| 01.07.2026 | 1,45 | 1,45 | 1,41 | 1,43 | -1,11% | 270,00 |
| 30.06.2026 | 1,46 | 1,48 | 1,44 | 1,45 | -1,03% | 80.000,00 |
| 29.06.2026 | 1,47 | 1,49 | 1,46 | 1,46 | -0,88% | - |
| 26.06.2026 | 1,49 | 1,49 | 1,46 | 1,48 | -1,34% | - |
| 25.06.2026 | 1,50 | 1,50 | 1,47 | 1,50 | -0,40% | - |
| 24.06.2026 | 1,55 | 1,56 | 1,49 | 1,50 | -3,60% | - |
| 23.06.2026 | 1,57 | 1,57 | 1,54 | 1,56 | -1,33% | - |
| 22.06.2026 | 1,55 | 1,59 | 1,55 | 1,58 | -0,13% | - |
| 19.06.2026 | 1,55 | 1,59 | 1,54 | 1,58 | 2,46% | - |
| 18.06.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -2,47% | - |
| 17.06.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,32% | - |
| 16.06.2026 | 1,59 | 1,60 | 1,56 | 1,59 | -0,56% | 400.000,00 |
| 15.06.2026 | 1,68 | 1,68 | 1,58 | 1,60 | -6,56% | 503.100,00 |
| 12.06.2026 | 1,75 | 1,75 | 1,65 | 1,71 | -2,40% | - |
| 11.06.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -0,91% | - |
| 10.06.2026 | 1,71 | 1,77 | 1,69 | 1,77 | 3,40% | - |
| 09.06.2026 | 1,77 | 1,77 | 1,70 | 1,71 | -3,72% | - |
| 08.06.2026 | 1,76 | 1,81 | 1,76 | 1,77 | 2,31% | - |
| 05.06.2026 | 1,77 | 1,79 | 1,73 | 1,73 | -1,81% | - |
| 04.06.2026 | 1,73 | 1,78 | 1,73 | 1,77 | 1,73% | - |
| 03.06.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 1,46% | - |
| 02.06.2026 | 1,66 | 1,73 | 1,64 | 1,71 | 2,76% | - |
| 01.06.2026 | 1,68 | 1,71 | 1,64 | 1,66 | -0,30% | - |
| 29.05.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -1,24% | - |
| 28.05.2026 | 1,69 | 1,72 | 1,67 | 1,69 | 0,66% | - |
| 27.05.2026 | 1,76 | 1,76 | 1,68 | 1,68 | -5,30% | 17.500,00 |
| 26.05.2026 | 1,68 | 1,79 | 1,68 | 1,77 | 3,74% | 120.000,00 |
| 25.05.2026 | 1,73 | 1,75 | 1,70 | 1,71 | -4,15% | - |
| 22.05.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -3,05% | - |
| 21.05.2026 | 1,85 | 1,87 | 1,82 | 1,84 | -0,49% | - |
| 20.05.2026 | 1,85 | 1,89 | 1,83 | 1,85 | -0,16% | - |
| 19.05.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 0,54% | - |
| 18.05.2026 | 1,79 | 1,85 | 1,79 | 1,84 | 3,37% | - |
| 15.05.2026 | 1,77 | 1,78 | 1,75 | 1,78 | -0,50% | - |
| 14.05.2026 | 1,79 | 2,64 | 1,79 | 1,79 | -0,22% | - |
| 13.05.2026 | 1,78 | 1,80 | 1,76 | 1,79 | 0,67% | - |
| 12.05.2026 | 1,76 | 1,79 | 1,75 | 1,78 | 1,54% | - |
| 11.05.2026 | 1,75 | 1,79 | 1,73 | 1,76 | 1,15% | - |
| 08.05.2026 | 1,71 | 1,77 | 1,70 | 1,74 | 1,40% | 120.000,00 |
| 07.05.2026 | 1,69 | 1,72 | 1,66 | 1,71 | 1,12% | 26.130,00 |
| 06.05.2026 | 1,83 | 1,84 | 1,67 | 1,69 | -7,79% | 154.130,00 |