1,173€
-0,68%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -0,34% | 2.000,00 |
| 14.10.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -3,44% | - |
| 13.10.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -1,41% | - |
| 10.10.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -2,67% | - |
| 09.10.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -0,74% | - |
| 08.10.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -1,35% | - |
| 07.10.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -1,29% | - |
| 06.10.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 1,82% | - |
| 03.10.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,01% | - |
| 02.10.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,39% | - |
| 01.10.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,99% | 13.500,00 |
| 30.09.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -0,91% | - |
| 29.09.2025 | 1,36 | 1,37 | 1,32 | 1,32 | -3,18% | - |
| 26.09.2025 | 1,37 | 1,39 | 1,33 | 1,37 | -0,47% | 21.222,00 |
| 25.09.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,55% | 3,00 |
| 24.09.2025 | 1,38 | 1,38 | 1,32 | 1,37 | 0,70% | - |
| 23.09.2025 | 1,37 | 1,37 | 1,34 | 1,36 | -0,88% | 4,00 |
| 22.09.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 8,30% | 2.993,00 |
| 19.09.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -0,75% | - |
| 18.09.2025 | 1,26 | 1,28 | 1,24 | 1,27 | 1,51% | - |
| 17.09.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 1,58% | - |
| 16.09.2025 | 1,22 | 1,24 | 1,20 | 1,24 | 2,15% | - |
| 15.09.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,39% | - |
| 12.09.2025 | 1,23 | 1,23 | 1,21 | 1,23 | -2,15% | - |
| 11.09.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -0,83% | - |
| 10.09.2025 | 1,25 | 1,27 | 1,23 | 1,26 | 2,93% | - |
| 09.09.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -1,72% | - |
| 08.09.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 1,92% | - |
| 05.09.2025 | 1,25 | 1,26 | 1,22 | 1,23 | -1,88% | - |
| 04.09.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,52% | - |
| 03.09.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,87% | - |
| 02.09.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -3,98% | - |
| 01.09.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 1,31% | - |
| 29.08.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 4,37% | - |
| 28.08.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,48% | - |
| 27.08.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 0,94% | - |
| 26.08.2025 | 1,28 | 1,31 | 1,27 | 1,28 | -0,04% | - |
| 25.08.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -2,58% | - |
| 22.08.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,86% | 284,00 |
| 21.08.2025 | 1,17 | 1,33 | 1,17 | 1,29 | 10,29% | 24.558,00 |
| 20.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,82% | 2.000,00 |
| 19.08.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 18.08.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 15.08.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,67% | 3.962,00 |
| 14.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,59% | - |
| 13.08.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,75% | - |
| 12.08.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,56% | - |
| 11.08.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -1,45% | - |
| 08.08.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,37% | - |
| 07.08.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 1,21% | - |
| 06.08.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 1,01% | - |
| 05.08.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 1,20% | 500,00 |
| 04.08.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 01.08.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -2,28% | - |
| 31.07.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 30.07.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -2,49% | - |
| 29.07.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,70% | - |
| 28.07.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,57% | - |
| 25.07.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 24.07.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,34% | 11.000,00 |
| 23.07.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -0,04% | - |
| 22.07.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,13% | - |
| 21.07.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,75% | - |
| 18.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,38% | - |
| 17.07.2025 | 1,20 | 1,20 | 1,16 | 1,20 | -0,46% | 20.000,00 |
| 16.07.2025 | 1,24 | 1,24 | 1,13 | 1,20 | -2,79% | 2.200,00 |
| 15.07.2025 | 1,27 | 1,28 | 1,22 | 1,24 | -2,52% | - |
| 14.07.2025 | 1,25 | 1,30 | 1,23 | 1,27 | 1,04% | 10.000,00 |
| 11.07.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 3,04% | - |
| 10.07.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,33% | - |
| 09.07.2025 | 1,20 | 1,24 | 1,20 | 1,21 | 1,04% | - |
| 08.07.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 1,26% | - |
| 07.07.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 5,10% | 22.566,00 |
| 04.07.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -2,08% | - |
| 03.07.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,63% | - |
| 02.07.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 1,98% | - |
| 01.07.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 2,73% | - |
| 30.06.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 2,12% | - |
| 27.06.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,05% | - |
| 26.06.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -0,70% | - |
| 25.06.2025 | 1,14 | 1,14 | 1,06 | 1,07 | -6,24% | - |
| 24.06.2025 | 1,20 | 1,20 | 1,13 | 1,14 | -6,53% | - |
| 23.06.2025 | 1,20 | 1,25 | 1,19 | 1,22 | 2,35% | - |
| 20.06.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -2,78% | - |
| 19.06.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,95% | - |
| 18.06.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,34% | - |
| 17.06.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 2,93% | - |
| 16.06.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -0,38% | - |
| 13.06.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 3,59% | - |
| 12.06.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 2,94% | 3.500,00 |
| 11.06.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,17% | 5,00 |
| 10.06.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 4,81% | - |
| 09.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,05% | - |
| 06.06.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,05% | - |
| 05.06.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,93% | 15.000,00 |
| 04.06.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,37% | - |
| 03.06.2025 | 1,10 | 1,10 | 1,08 | 1,10 | -0,36% | - |
| 02.06.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 4,27% | 21.500,00 |
| 30.05.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 2,13% | - |
| 29.05.2025 | 1,06 | 1,07 | 1,03 | 1,03 | -2,91% | - |