1,908€
5,21%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,82 | 1,92 | 1,81 | 1,91 | 5,29% | - |
| 26.03.2026 | 1,75 | 1,83 | 1,75 | 1,81 | 3,04% | 1.000,00 |
| 25.03.2026 | 1,72 | 1,76 | 1,66 | 1,76 | 2,27% | 12.977,00 |
| 24.03.2026 | 1,68 | 1,72 | 1,66 | 1,72 | 1,41% | - |
| 23.03.2026 | 1,74 | 1,76 | 1,67 | 1,70 | -4,02% | 4.850,00 |
| 20.03.2026 | 1,76 | 1,78 | 1,72 | 1,77 | 5,33% | - |
| 19.03.2026 | 1,72 | 1,82 | 1,66 | 1,68 | -2,58% | 49.971,00 |
| 18.03.2026 | 1,68 | 1,73 | 1,67 | 1,72 | 1,68% | 5.100,00 |
| 17.03.2026 | 1,60 | 1,70 | 1,60 | 1,69 | 5,41% | 1,00 |
| 16.03.2026 | 1,54 | 1,61 | 1,52 | 1,61 | 5,10% | 10.194,00 |
| 13.03.2026 | 1,52 | 1,53 | 1,50 | 1,53 | 0,86% | 250,00 |
| 12.03.2026 | 1,49 | 1,52 | 1,48 | 1,52 | 1,74% | 3.000,00 |
| 11.03.2026 | 1,43 | 1,49 | 1,42 | 1,49 | 4,52% | - |
| 10.03.2026 | 1,45 | 1,48 | 1,41 | 1,43 | -1,62% | 25.000,00 |
| 09.03.2026 | 1,45 | 1,54 | 1,45 | 1,45 | -1,66% | 19.000,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,44 | 1,47 | 0,68% | 2.000,00 |
| 05.03.2026 | 1,46 | 1,46 | 1,43 | 1,46 | 0,62% | 2.000,00 |
| 04.03.2026 | 1,45 | 1,46 | 1,42 | 1,46 | 0,48% | 813,00 |
| 03.03.2026 | 1,44 | 1,48 | 1,44 | 1,45 | -0,07% | - |
| 02.03.2026 | 1,43 | 1,48 | 1,40 | 1,45 | -0,17% | 7.526,00 |
| 27.02.2026 | 1,43 | 1,46 | 1,42 | 1,45 | 2,43% | - |
| 26.02.2026 | 1,43 | 1,44 | 1,39 | 1,42 | -0,74% | 1,00 |
| 25.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 1,57% | 813,00 |
| 24.02.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 1,15% | - |
| 23.02.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,82% | 25,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,39 | 1,40 | -2,67% | 7.745,00 |
| 19.02.2026 | 1,40 | 1,45 | 1,40 | 1,44 | 2,82% | 16.000,00 |
| 18.02.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 3,74% | - |
| 17.02.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -0,41% | - |
| 16.02.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -1,02% | - |
| 13.02.2026 | 1,39 | 1,39 | 1,34 | 1,37 | -3,01% | - |
| 12.02.2026 | 1,41 | 1,44 | 1,40 | 1,41 | 0,53% | - |
| 11.02.2026 | 1,37 | 1,41 | 1,36 | 1,40 | 0,86% | - |
| 10.02.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 2,02% | - |
| 09.02.2026 | 1,34 | 1,37 | 1,33 | 1,36 | 1,75% | - |
| 06.02.2026 | 1,36 | 1,38 | 1,32 | 1,34 | -1,54% | - |
| 05.02.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -3,47% | 8.005,00 |
| 04.02.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -0,77% | - |
| 03.02.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,96% | - |
| 02.02.2026 | 1,41 | 1,41 | 1,35 | 1,41 | -0,35% | 4.040,00 |
| 30.01.2026 | 1,43 | 1,43 | 1,39 | 1,41 | -0,74% | 11.000,00 |
| 29.01.2026 | 1,38 | 1,45 | 1,38 | 1,42 | 2,85% | - |
| 28.01.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 3,48% | - |
| 27.01.2026 | 1,35 | 1,35 | 1,32 | 1,34 | -0,78% | - |
| 26.01.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -1,64% | 2.000,00 |
| 23.01.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 22.01.2026 | 1,44 | 1,44 | 1,35 | 1,35 | -4,15% | 12.500,00 |
| 21.01.2026 | 1,38 | 1,42 | 1,37 | 1,41 | 3,41% | - |
| 20.01.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,69% | - |
| 19.01.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -2,24% | - |
| 16.01.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 3,81% | - |
| 15.01.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,04% | - |
| 14.01.2026 | 1,40 | 1,42 | 1,38 | 1,41 | 0,97% | - |
| 13.01.2026 | 1,36 | 1,40 | 1,35 | 1,40 | 3,71% | - |
| 12.01.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,67% | - |
| 09.01.2026 | 1,29 | 1,38 | 1,29 | 1,34 | 4,33% | - |
| 08.01.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,47% | - |
| 07.01.2026 | 1,38 | 1,39 | 1,28 | 1,29 | -7,14% | - |
| 06.01.2026 | 1,35 | 1,40 | 1,35 | 1,39 | 0,65% | - |
| 05.01.2026 | 1,36 | 1,38 | 1,33 | 1,38 | 1,59% | - |
| 02.01.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 1,42% | - |
| 30.12.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 2,41% | 406,00 |
| 29.12.2025 | 1,30 | 1,33 | 1,29 | 1,31 | 0,35% | 4.397,00 |
| 23.12.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 2,24% | - |
| 22.12.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 1,84% | - |
| 19.12.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,73% | - |
| 18.12.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,44% | 1.500,00 |
| 17.12.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 1,46% | - |
| 16.12.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -2,49% | - |
| 15.12.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -2,09% | 15.993,00 |
| 12.12.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,15% | - |
| 11.12.2025 | 1,28 | 1,31 | 1,27 | 1,29 | 0,27% | - |
| 10.12.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,35% | - |
| 09.12.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,08% | - |
| 08.12.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 0,12% | - |
| 05.12.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 2,14% | - |
| 04.12.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 1,36% | - |
| 03.12.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,09% | - |
| 02.12.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -2,88% | - |
| 01.12.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 3,13% | - |
| 28.11.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,65% | - |
| 27.11.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 1,45% | - |
| 26.11.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -2,98% | - |
| 25.11.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 1,22% | - |
| 24.11.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 21.11.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -4,86% | - |
| 20.11.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,13% | 13,00 |
| 19.11.2025 | 1,30 | 1,33 | 1,25 | 1,27 | -2,01% | - |
| 18.11.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -2,27% | - |
| 17.11.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 3,88% | - |
| 14.11.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 0,99% | 76,00 |
| 13.11.2025 | 1,30 | 1,30 | 1,24 | 1,26 | -3,52% | - |
| 12.11.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 1,28% | 10.000,00 |
| 11.11.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,29% | - |
| 10.11.2025 | 1,27 | 1,29 | 1,27 | 1,28 | -0,12% | 7.900,00 |
| 07.11.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 6,42% | 4.309,00 |
| 06.11.2025 | 1,17 | 1,23 | 1,17 | 1,20 | 1,78% | 10.000,00 |
| 05.11.2025 | 1,17 | 1,19 | 1,15 | 1,18 | 0,34% | 41,00 |
| 04.11.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -2,12% | - |
| 03.11.2025 | 1,19 | 1,24 | 1,19 | 1,20 | 1,27% | - |