1,727€
2,31%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 1,71 | 1,73 | 1,69 | 1,70 | 0,77% | 3.000,00 |
| 01.09.2026 | 1,66 | 1,73 | 1,65 | 1,69 | 1,87% | - |
| 31.08.2026 | 1,62 | 1,67 | 1,62 | 1,66 | 0,91% | - |
| 28.08.2026 | 1,66 | 1,66 | 1,63 | 1,64 | 0,21% | - |
| 27.08.2026 | 1,64 | 1,64 | 1,62 | 1,64 | 0,83% | - |
| 26.08.2026 | 1,64 | 1,64 | 1,59 | 1,63 | -0,55% | - |
| 25.08.2026 | 1,65 | 1,66 | 1,62 | 1,63 | -0,85% | - |
| 24.08.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -2,25% | - |
| 21.08.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -1,86% | - |
| 20.08.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 1,36% | - |
| 19.08.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 1,92% | - |
| 18.08.2026 | 1,68 | 1,70 | 1,66 | 1,66 | -1,36% | - |
| 17.08.2026 | 1,67 | 1,69 | 1,66 | 1,69 | 0,84% | 2.500,00 |
| 14.08.2026 | 1,64 | 1,67 | 1,61 | 1,67 | 2,01% | - |
| 13.08.2026 | 1,61 | 1,68 | 1,59 | 1,64 | 1,61% | 14.458,00 |
| 12.08.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 1,64% | - |
| 11.08.2026 | 1,58 | 1,61 | 1,57 | 1,59 | 1,34% | - |
| 10.08.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 2,49% | - |
| 07.08.2026 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | - |
| 06.08.2026 | 1,52 | 1,53 | 1,51 | 1,53 | 0,79% | - |
| 05.08.2026 | 1,53 | 1,53 | 1,50 | 1,52 | 0,40% | - |
| 04.08.2026 | 1,53 | 1,56 | 1,49 | 1,51 | -1,31% | - |
| 03.08.2026 | 1,52 | 1,55 | 1,47 | 1,53 | -0,39% | - |
| 31.07.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 0,16% | - |
| 30.07.2026 | 1,56 | 1,58 | 1,53 | 1,53 | -1,82% | - |
| 29.07.2026 | 1,53 | 1,59 | 1,51 | 1,56 | 1,43% | - |
| 28.07.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -2,07% | - |
| 27.07.2026 | 1,65 | 1,68 | 1,54 | 1,57 | -4,47% | 823,00 |
| 24.07.2026 | 1,67 | 1,67 | 1,63 | 1,65 | -0,75% | 15.016,00 |
| 23.07.2026 | 1,60 | 1,66 | 1,59 | 1,66 | 3,62% | - |
| 22.07.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 2,07% | 2.500,00 |
| 21.07.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 0,97% | - |
| 20.07.2026 | 1,55 | 1,59 | 1,51 | 1,55 | 0,71% | 4.000,00 |
| 17.07.2026 | 1,48 | 1,55 | 1,48 | 1,54 | 2,80% | - |
| 16.07.2026 | 1,53 | 1,54 | 1,48 | 1,50 | -1,77% | - |
| 15.07.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -0,88% | - |
| 14.07.2026 | 1,54 | 1,56 | 1,53 | 1,54 | -0,06% | - |
| 13.07.2026 | 1,49 | 1,54 | 1,45 | 1,54 | 3,35% | - |
| 10.07.2026 | 1,50 | 1,51 | 1,47 | 1,49 | -0,77% | - |
| 09.07.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,46% | 7.521,00 |
| 08.07.2026 | 1,47 | 1,52 | 1,47 | 1,51 | 4,17% | 17.023,00 |
| 07.07.2026 | 1,44 | 1,46 | 1,42 | 1,45 | 1,29% | - |
| 06.07.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -2,12% | - |
| 03.07.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 1,74% | 2.497,00 |
| 02.07.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,35% | - |
| 01.07.2026 | 1,45 | 1,45 | 1,41 | 1,43 | -0,97% | 76.191,00 |
| 30.06.2026 | 1,46 | 1,47 | 1,44 | 1,45 | -1,06% | - |
| 29.06.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -1,12% | - |
| 26.06.2026 | 1,50 | 1,50 | 1,46 | 1,48 | -0,14% | - |
| 25.06.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -1,30% | - |
| 24.06.2026 | 1,56 | 1,56 | 1,49 | 1,50 | -3,72% | 3.000,00 |
| 23.06.2026 | 1,56 | 1,57 | 1,54 | 1,56 | -1,24% | - |
| 22.06.2026 | 1,58 | 1,59 | 1,55 | 1,58 | 0,13% | - |
| 19.06.2026 | 1,55 | 1,58 | 1,53 | 1,58 | 2,91% | - |
| 18.06.2026 | 1,59 | 1,59 | 1,52 | 1,53 | -3,53% | 1.000,00 |
| 17.06.2026 | 1,59 | 1,60 | 1,56 | 1,59 | 0,32% | - |
| 16.06.2026 | 1,60 | 1,60 | 1,56 | 1,58 | -1,22% | 3.256,00 |
| 15.06.2026 | 1,69 | 1,69 | 1,58 | 1,60 | -5,52% | 4.987,00 |
| 12.06.2026 | 1,75 | 1,75 | 1,65 | 1,69 | -3,94% | 4.800,00 |
| 11.06.2026 | 1,77 | 1,78 | 1,74 | 1,76 | 0,71% | - |
| 10.06.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 2,22% | - |
| 09.06.2026 | 1,77 | 1,78 | 1,71 | 1,71 | -3,68% | - |
| 08.06.2026 | 1,78 | 1,80 | 1,76 | 1,78 | 1,22% | - |
| 05.06.2026 | 1,76 | 1,79 | 1,75 | 1,76 | -0,17% | - |
| 04.06.2026 | 1,74 | 1,78 | 1,73 | 1,76 | 1,76% | - |
| 03.06.2026 | 1,71 | 1,74 | 1,70 | 1,73 | 0,61% | - |
| 02.06.2026 | 1,67 | 1,73 | 1,64 | 1,72 | 3,24% | 4.386,00 |
| 01.06.2026 | 1,68 | 1,71 | 1,64 | 1,67 | -0,66% | - |
| 29.05.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,62% | 8.216,00 |
| 28.05.2026 | 1,67 | 1,72 | 1,67 | 1,69 | 0,54% | - |
| 27.05.2026 | 1,77 | 1,78 | 1,68 | 1,68 | -5,52% | 790,00 |
| 26.05.2026 | 1,70 | 1,79 | 1,66 | 1,78 | 2,22% | 790,00 |
| 25.05.2026 | 1,80 | 1,80 | 1,73 | 1,74 | -2,93% | - |
| 22.05.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -2,69% | - |
| 21.05.2026 | 1,85 | 1,87 | 1,82 | 1,84 | 0,68% | - |
| 20.05.2026 | 1,85 | 1,89 | 1,83 | 1,83 | -1,24% | - |
| 19.05.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 0,41% | - |
| 18.05.2026 | 1,78 | 1,85 | 1,78 | 1,84 | 3,60% | - |
| 15.05.2026 | 1,76 | 1,78 | 1,75 | 1,78 | -1,30% | - |
| 14.05.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 0,59% | - |
| 13.05.2026 | 1,78 | 1,80 | 1,76 | 1,79 | 0,67% | - |
| 12.05.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 1,51% | - |
| 11.05.2026 | 1,73 | 1,79 | 1,73 | 1,75 | 0,92% | - |
| 08.05.2026 | 1,71 | 1,77 | 1,70 | 1,74 | 1,76% | - |
| 07.05.2026 | 1,69 | 1,71 | 1,66 | 1,71 | 0,89% | 15.831,00 |
| 06.05.2026 | 1,84 | 1,84 | 1,67 | 1,69 | -7,67% | - |
| 05.05.2026 | 1,85 | 1,85 | 1,81 | 1,83 | -1,08% | 12,00 |
| 04.05.2026 | 1,82 | 1,87 | 1,79 | 1,85 | 2,09% | 6.500,00 |
| 30.04.2026 | 1,82 | 1,85 | 1,81 | 1,81 | -0,30% | - |
| 29.04.2026 | 1,78 | 1,83 | 1,78 | 1,82 | 2,22% | 1.000,00 |
| 28.04.2026 | 1,77 | 1,81 | 1,76 | 1,78 | 0,76% | 300,00 |
| 27.04.2026 | 1,73 | 1,78 | 1,72 | 1,77 | 2,55% | - |
| 24.04.2026 | 1,75 | 1,77 | 1,72 | 1,72 | -1,49% | 12,00 |
| 23.04.2026 | 1,71 | 1,76 | 1,70 | 1,75 | 2,49% | - |
| 22.04.2026 | 1,70 | 1,73 | 1,67 | 1,71 | 1,97% | 1.111,00 |
| 21.04.2026 | 1,68 | 1,70 | 1,64 | 1,67 | 0,75% | 250,00 |
| 20.04.2026 | 1,61 | 1,68 | 1,60 | 1,66 | 5,43% | 150,00 |
| 17.04.2026 | 1,71 | 1,73 | 1,57 | 1,58 | -8,08% | 250,00 |
| 16.04.2026 | 1,66 | 1,72 | 1,65 | 1,71 | 2,60% | - |
| 15.04.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -1,65% | 34.179,00 |