15,650€
3,51%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,28 | 15,75 | 15,27 | 15,65 | 3,51% | 7.559,00 |
| 26.02.2026 | 15,42 | 15,42 | 15,07 | 15,12 | -2,20% | 5.443,00 |
| 25.02.2026 | 15,32 | 15,46 | 15,16 | 15,46 | 0,72% | 16.613,00 |
| 24.02.2026 | 15,50 | 15,50 | 15,20 | 15,35 | -0,39% | 10.387,00 |
| 23.02.2026 | 15,49 | 15,54 | 15,38 | 15,41 | -1,28% | 3.171,00 |
| 20.02.2026 | 15,59 | 15,61 | 15,47 | 15,61 | -0,13% | 5.782,00 |
| 19.02.2026 | 15,63 | 15,69 | 15,35 | 15,63 | -0,06% | 8.268,00 |
| 18.02.2026 | 15,69 | 15,73 | 15,59 | 15,64 | -0,32% | 4.979,00 |
| 17.02.2026 | 15,72 | 15,89 | 15,69 | 15,69 | 0,19% | 1.526,00 |
| 16.02.2026 | 15,65 | 15,78 | 15,65 | 15,66 | -0,57% | 10.224,00 |
| 13.02.2026 | 15,53 | 15,75 | 15,53 | 15,75 | 0,32% | 3.106,00 |
| 12.02.2026 | 15,57 | 15,80 | 15,51 | 15,70 | 1,42% | 5.082,00 |
| 11.02.2026 | 15,29 | 15,65 | 15,29 | 15,48 | 1,91% | 11.369,00 |
| 10.02.2026 | 15,21 | 15,31 | 15,19 | 15,19 | -0,13% | 4.527,00 |
| 09.02.2026 | 15,09 | 15,24 | 15,06 | 15,21 | 0,86% | 11.725,00 |
| 06.02.2026 | 13,89 | 15,20 | 13,89 | 15,08 | 9,35% | 33.822,00 |
| 05.02.2026 | 13,92 | 14,04 | 13,79 | 13,79 | -1,08% | 4.708,00 |
| 04.02.2026 | 14,15 | 14,15 | 13,94 | 13,94 | 0,94% | 2.466,00 |
| 03.02.2026 | 14,22 | 14,22 | 13,81 | 13,81 | -3,29% | 6.169,00 |
| 02.02.2026 | 13,99 | 14,30 | 13,99 | 14,28 | 1,06% | 2.013,00 |
| 30.01.2026 | 14,11 | 14,26 | 14,00 | 14,13 | 0,93% | 9.656,00 |
| 29.01.2026 | 13,87 | 14,16 | 13,79 | 14,00 | 1,52% | 7.852,00 |
| 28.01.2026 | 13,79 | 14,05 | 13,77 | 13,79 | 1,77% | 7.047,00 |
| 27.01.2026 | 13,52 | 13,56 | 13,51 | 13,55 | 1,04% | 554,00 |
| 26.01.2026 | 13,45 | 13,58 | 13,41 | 13,41 | 0,37% | 5.151,00 |
| 23.01.2026 | 13,42 | 13,50 | 13,36 | 13,36 | -0,82% | 5.470,00 |
| 22.01.2026 | 13,18 | 13,77 | 13,18 | 13,47 | 6,65% | 37.931,00 |
| 21.01.2026 | 12,48 | 12,64 | 12,44 | 12,63 | 0,88% | 2.595,00 |
| 20.01.2026 | 12,43 | 12,57 | 12,43 | 12,52 | 0,00% | 5.151,00 |
| 19.01.2026 | 12,17 | 12,52 | 12,15 | 12,52 | 2,12% | 6.579,00 |
| 16.01.2026 | 12,20 | 12,26 | 12,20 | 12,26 | 0,25% | 4.884,00 |
| 15.01.2026 | 12,37 | 12,37 | 12,15 | 12,23 | -0,89% | 11.545,00 |
| 14.01.2026 | 12,25 | 12,35 | 12,24 | 12,34 | 1,56% | 3.047,00 |
| 13.01.2026 | 12,34 | 12,34 | 12,14 | 12,15 | -0,82% | 1.016,00 |
| 12.01.2026 | 12,13 | 12,29 | 12,13 | 12,25 | -0,24% | 9.593,00 |
| 09.01.2026 | 12,44 | 12,44 | 12,21 | 12,28 | -0,57% | 5.232,00 |
| 08.01.2026 | 12,20 | 12,39 | 12,20 | 12,35 | -0,08% | 3.476,00 |
| 07.01.2026 | 12,45 | 12,45 | 12,20 | 12,36 | -0,80% | 6.191,00 |
| 06.01.2026 | 12,34 | 12,46 | 12,34 | 12,46 | 1,88% | 2.528,00 |
| 05.01.2026 | 12,29 | 12,39 | 12,22 | 12,23 | -0,49% | 3.529,00 |
| 02.01.2026 | 12,36 | 12,49 | 12,26 | 12,29 | -0,73% | 6.307,00 |
| 30.12.2025 | 12,39 | 12,40 | 12,37 | 12,38 | -0,08% | 1.394,00 |
| 29.12.2025 | 12,22 | 12,40 | 12,22 | 12,39 | 1,98% | 5.706,00 |
| 23.12.2025 | 12,08 | 12,16 | 12,06 | 12,15 | 1,17% | 10.398,00 |
| 22.12.2025 | 11,99 | 12,02 | 11,96 | 12,01 | 0,17% | 4.121,00 |
| 19.12.2025 | 12,20 | 12,20 | 11,97 | 11,99 | -1,80% | 6.928,00 |
| 18.12.2025 | 12,05 | 12,21 | 12,05 | 12,21 | 0,83% | 3.575,00 |
| 17.12.2025 | 12,12 | 12,15 | 12,06 | 12,11 | -0,33% | 8.733,00 |
| 16.12.2025 | 12,06 | 12,15 | 12,06 | 12,15 | 0,58% | 22.610,00 |
| 15.12.2025 | 12,09 | 12,21 | 12,06 | 12,08 | -0,82% | 6.914,00 |
| 12.12.2025 | 12,10 | 12,18 | 12,09 | 12,18 | 0,58% | 8.544,00 |
| 11.12.2025 | 12,07 | 12,20 | 12,07 | 12,11 | 0,00% | 20.331,00 |
| 10.12.2025 | 12,13 | 12,14 | 12,10 | 12,11 | -0,98% | 1.495,00 |
| 09.12.2025 | 12,16 | 12,31 | 12,16 | 12,23 | 0,25% | 4.789,00 |
| 08.12.2025 | 12,37 | 12,37 | 12,19 | 12,20 | -1,45% | 1.148,00 |
| 05.12.2025 | 12,28 | 12,45 | 12,25 | 12,38 | 0,24% | 1.856,00 |
| 04.12.2025 | 12,34 | 12,35 | 12,17 | 12,35 | 0,49% | 3.444,00 |
| 03.12.2025 | 12,37 | 12,37 | 12,17 | 12,29 | -0,73% | 1.107,00 |
| 02.12.2025 | 12,32 | 12,38 | 12,20 | 12,38 | 0,41% | 1.868,00 |
| 01.12.2025 | 12,80 | 12,80 | 12,33 | 12,33 | -2,68% | 32.939,00 |
| 28.11.2025 | 12,40 | 12,71 | 12,29 | 12,67 | 1,52% | 15.603,00 |
| 27.11.2025 | 12,44 | 12,48 | 12,41 | 12,48 | -0,40% | 1.300,00 |
| 26.11.2025 | 12,39 | 12,53 | 12,39 | 12,53 | 0,48% | 8.837,00 |
| 25.11.2025 | 12,37 | 12,47 | 12,32 | 12,47 | 1,55% | 1.284,00 |
| 24.11.2025 | 12,29 | 12,40 | 12,26 | 12,28 | -0,24% | 2.161,00 |
| 21.11.2025 | 12,22 | 12,35 | 12,21 | 12,31 | 0,08% | 6.056,00 |
| 20.11.2025 | 12,06 | 12,35 | 12,06 | 12,30 | 1,82% | 9.629,00 |
| 19.11.2025 | 12,17 | 12,17 | 12,00 | 12,08 | -1,06% | 12.006,00 |
| 18.11.2025 | 12,22 | 12,22 | 12,15 | 12,21 | 0,00% | 7.471,00 |
| 17.11.2025 | 12,37 | 12,37 | 12,21 | 12,21 | -0,73% | 2.465,00 |
| 14.11.2025 | 12,30 | 12,44 | 12,27 | 12,30 | -0,24% | 12.219,00 |
| 13.11.2025 | 12,45 | 12,45 | 12,31 | 12,33 | -1,91% | 2.877,00 |
| 12.11.2025 | 12,55 | 12,57 | 12,42 | 12,57 | 0,24% | 1.686,00 |
| 11.11.2025 | 12,82 | 12,98 | 12,49 | 12,54 | -2,18% | 8.532,00 |
| 10.11.2025 | 12,75 | 12,82 | 12,59 | 12,82 | 1,26% | 4.191,00 |
| 07.11.2025 | 12,86 | 12,86 | 12,64 | 12,66 | -0,24% | 5.076,00 |
| 06.11.2025 | 12,70 | 12,79 | 12,58 | 12,69 | -0,16% | 5.165,00 |
| 05.11.2025 | 12,68 | 12,71 | 12,64 | 12,71 | 0,08% | 1.487,00 |
| 04.11.2025 | 12,70 | 12,73 | 12,51 | 12,70 | -0,94% | 9.454,00 |
| 03.11.2025 | 12,98 | 12,98 | 12,71 | 12,82 | -1,00% | 4.627,00 |
| 31.10.2025 | 13,02 | 13,02 | 12,71 | 12,95 | -1,15% | 21.972,00 |
| 30.10.2025 | 13,39 | 13,41 | 13,00 | 13,10 | -1,95% | 17.635,00 |
| 29.10.2025 | 14,12 | 14,30 | 13,19 | 13,36 | -4,23% | 12.434,00 |
| 28.10.2025 | 14,00 | 14,04 | 13,90 | 13,95 | -0,78% | 4.846,00 |
| 27.10.2025 | 14,14 | 14,14 | 14,02 | 14,06 | 0,21% | 4.544,00 |
| 24.10.2025 | 14,30 | 14,30 | 14,00 | 14,03 | -1,27% | 2.403,00 |
| 23.10.2025 | 14,12 | 14,30 | 14,12 | 14,21 | 1,43% | 543,00 |
| 22.10.2025 | 14,26 | 14,26 | 13,86 | 14,01 | -1,75% | 3.292,00 |
| 21.10.2025 | 14,19 | 14,30 | 14,19 | 14,26 | 1,06% | 771,00 |
| 20.10.2025 | 14,00 | 14,21 | 13,99 | 14,11 | 1,29% | 1.033,00 |
| 17.10.2025 | 14,17 | 14,17 | 13,92 | 13,93 | -2,18% | 7.897,00 |
| 16.10.2025 | 14,02 | 14,24 | 14,02 | 14,24 | -1,86% | 574,00 |
| 15.10.2025 | 14,57 | 14,57 | 14,38 | 14,51 | 0,69% | 2.610,00 |
| 14.10.2025 | 14,03 | 14,41 | 14,03 | 14,41 | 2,05% | 2.710,00 |
| 13.10.2025 | 14,12 | 14,20 | 14,09 | 14,12 | 1,29% | 5.207,00 |
| 10.10.2025 | 14,09 | 14,16 | 13,94 | 13,94 | -0,71% | 6.938,00 |
| 09.10.2025 | 14,12 | 14,16 | 14,04 | 14,04 | -0,99% | 6.819,00 |
| 08.10.2025 | 14,20 | 14,28 | 14,05 | 14,18 | 0,50% | 7.332,00 |
| 07.10.2025 | 14,22 | 14,23 | 14,11 | 14,11 | -0,63% | 3.859,00 |
| 06.10.2025 | 14,22 | 14,29 | 14,20 | 14,20 | 0,71% | 6.351,00 |