1,729€
-1,17%
Echtzeit-Aktienkurs DNO ASA
Bid:
Ask:
Aktienkurse zur DNO ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 1,75 | 1,76 | 1,70 | 1,70 | -3,16% | - |
| 13.04.2026 | 1,71 | 1,79 | 1,71 | 1,75 | 3,18% | 6.000,00 |
| 10.04.2026 | 1,74 | 1,76 | 1,68 | 1,70 | -1,33% | 3.600,00 |
| 09.04.2026 | 1,71 | 1,77 | 1,70 | 1,72 | 2,04% | - |
| 08.04.2026 | 1,97 | 1,97 | 1,67 | 1,69 | -13,17% | 1.526,00 |
| 07.04.2026 | 1,90 | 1,95 | 1,86 | 1,94 | 3,18% | - |
| 02.04.2026 | 1,81 | 1,89 | 1,81 | 1,88 | 3,01% | 4.000,00 |
| 01.04.2026 | 1,91 | 1,93 | 1,80 | 1,83 | -5,53% | 2.000,00 |
| 31.03.2026 | 1,95 | 1,96 | 1,89 | 1,94 | -1,27% | - |
| 30.03.2026 | 1,91 | 1,96 | 1,90 | 1,96 | 2,72% | - |
| 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% | - |