1,498€
-3,73%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 1,85 | 1,85 | 1,81 | 1,84 | -0,97% | - |
| 04.05.2026 | 1,80 | 1,87 | 1,79 | 1,85 | 1,81% | - |
| 30.04.2026 | 1,83 | 1,85 | 1,81 | 1,82 | 0,05% | - |
| 29.04.2026 | 1,78 | 1,83 | 1,78 | 1,82 | 2,13% | - |
| 28.04.2026 | 1,77 | 1,81 | 1,76 | 1,78 | 0,79% | - |
| 27.04.2026 | 1,72 | 1,78 | 1,72 | 1,77 | 2,20% | - |
| 24.04.2026 | 1,75 | 1,77 | 1,72 | 1,73 | -1,09% | 10.080,00 |
| 23.04.2026 | 1,71 | 1,76 | 1,71 | 1,75 | 2,58% | - |
| 22.04.2026 | 1,69 | 1,73 | 1,68 | 1,70 | 0,18% | - |
| 21.04.2026 | 1,67 | 1,71 | 1,64 | 1,70 | 1,25% | - |
| 20.04.2026 | 1,63 | 1,68 | 1,63 | 1,68 | 5,46% | 390.000,00 |
| 17.04.2026 | 1,71 | 1,73 | 1,57 | 1,59 | -6,79% | 40.000,00 |
| 16.04.2026 | 1,66 | 1,72 | 1,65 | 1,71 | 3,08% | - |
| 15.04.2026 | 1,70 | 1,71 | 1,65 | 1,66 | -2,18% | - |
| 14.04.2026 | 1,75 | 1,76 | 1,70 | 1,70 | -3,42% | - |
| 13.04.2026 | 1,76 | 1,78 | 1,71 | 1,76 | 3,97% | 89.100,00 |
| 10.04.2026 | 1,73 | 1,74 | 1,68 | 1,69 | -2,99% | - |
| 09.04.2026 | 1,71 | 1,77 | 1,70 | 1,74 | 1,22% | 900.000,00 |
| 08.04.2026 | 1,85 | 1,85 | 1,67 | 1,72 | -11,02% | 220.000,00 |
| 07.04.2026 | 1,91 | 1,95 | 1,86 | 1,93 | 2,93% | 20.000,00 |
| 02.04.2026 | 1,86 | 1,89 | 1,85 | 1,88 | 2,51% | - |
| 01.04.2026 | 1,92 | 1,92 | 1,80 | 1,83 | -4,44% | 300.800,00 |
| 31.03.2026 | 1,94 | 1,96 | 1,89 | 1,92 | -1,69% | 34.000,00 |
| 30.03.2026 | 1,91 | 1,97 | 1,91 | 1,95 | 1,99% | 13.000,00 |
| 27.03.2026 | 1,82 | 1,92 | 1,82 | 1,91 | 5,41% | 24.000,00 |
| 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 |