13,340€
-0,15%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,44 | 13,54 | 13,29 | 13,29 | -0,52% | 3.410,00 |
| 24.07.2025 | 13,55 | 13,56 | 13,36 | 13,36 | -2,62% | 3.948,00 |
| 23.07.2025 | 13,65 | 13,80 | 13,56 | 13,72 | 2,24% | 6.593,00 |
| 22.07.2025 | 13,63 | 13,63 | 13,36 | 13,42 | -1,18% | 15.202,00 |
| 21.07.2025 | 13,79 | 13,79 | 13,40 | 13,58 | -1,45% | 5.868,00 |
| 18.07.2025 | 13,55 | 13,94 | 13,55 | 13,78 | 2,00% | 13.996,00 |
| 17.07.2025 | 13,26 | 13,51 | 13,26 | 13,51 | 1,81% | 866,00 |
| 16.07.2025 | 13,11 | 13,29 | 13,10 | 13,27 | -0,52% | 3.191,00 |
| 15.07.2025 | 13,21 | 13,35 | 13,19 | 13,34 | 0,08% | 9.346,00 |
| 14.07.2025 | 13,10 | 13,33 | 13,10 | 13,33 | 0,91% | 1.725,00 |
| 11.07.2025 | 13,25 | 13,26 | 13,20 | 13,21 | 0,23% | 5.716,00 |
| 10.07.2025 | 13,23 | 13,26 | 13,17 | 13,18 | -0,38% | 1.226,00 |
| 09.07.2025 | 13,23 | 13,27 | 13,17 | 13,23 | 0,53% | 743,00 |
| 08.07.2025 | 13,19 | 13,19 | 13,11 | 13,16 | 0,30% | 1.385,00 |
| 07.07.2025 | 13,20 | 13,29 | 13,12 | 13,12 | -0,83% | 2.819,00 |
| 04.07.2025 | 13,14 | 13,23 | 13,14 | 13,23 | 0,68% | 1.923,00 |
| 03.07.2025 | 13,27 | 13,27 | 13,10 | 13,14 | -0,45% | 482,00 |
| 02.07.2025 | 13,22 | 13,24 | 13,20 | 13,20 | 0,00% | 826,00 |
| 01.07.2025 | 13,29 | 13,30 | 13,20 | 13,20 | -0,23% | 3.029,00 |
| 30.06.2025 | 13,34 | 13,34 | 13,16 | 13,23 | 0,68% | 1.350,00 |
| 27.06.2025 | 13,04 | 13,19 | 13,04 | 13,14 | 0,31% | 11.820,00 |
| 26.06.2025 | 13,12 | 13,12 | 12,96 | 13,10 | -0,38% | 3.581,00 |
| 25.06.2025 | 13,20 | 13,22 | 13,06 | 13,15 | -0,98% | 20.388,00 |
| 24.06.2025 | 13,21 | 13,28 | 13,21 | 13,28 | 0,30% | 223,00 |
| 23.06.2025 | 13,14 | 13,39 | 13,14 | 13,24 | -0,08% | 5.516,00 |
| 20.06.2025 | 13,33 | 13,33 | 13,25 | 13,25 | -1,85% | 135,00 |
| 19.06.2025 | 13,40 | 13,50 | 13,39 | 13,50 | 0,97% | 910,00 |
| 18.06.2025 | 13,17 | 13,37 | 13,17 | 13,37 | 1,06% | 247,00 |
| 17.06.2025 | 13,26 | 13,29 | 13,21 | 13,23 | -0,08% | 2.690,00 |
| 16.06.2025 | 13,17 | 13,29 | 13,17 | 13,24 | -0,60% | 2.895,00 |
| 13.06.2025 | 13,28 | 13,33 | 13,27 | 13,32 | 0,38% | 1.935,00 |
| 12.06.2025 | 13,08 | 13,34 | 13,08 | 13,27 | 0,53% | 1.181,00 |
| 11.06.2025 | 13,25 | 13,26 | 13,18 | 13,20 | -0,45% | 3.417,00 |
| 10.06.2025 | 13,50 | 13,50 | 13,26 | 13,26 | -0,45% | 10.022,00 |
| 09.06.2025 | 13,68 | 13,68 | 13,32 | 13,32 | -1,41% | 3.188,00 |
| 06.06.2025 | 13,43 | 13,59 | 13,33 | 13,51 | 0,00% | 5.605,00 |
| 05.06.2025 | 13,34 | 13,52 | 13,34 | 13,51 | 0,60% | 2.418,00 |
| 04.06.2025 | 13,55 | 13,55 | 13,34 | 13,43 | -0,67% | 2.606,00 |
| 03.06.2025 | 13,67 | 13,67 | 13,41 | 13,52 | -0,73% | 3.049,00 |
| 02.06.2025 | 13,49 | 13,69 | 13,46 | 13,62 | -0,15% | 9.816,00 |
| 30.05.2025 | 13,39 | 13,66 | 13,39 | 13,64 | 1,94% | 11.397,00 |
| 29.05.2025 | 13,57 | 13,59 | 13,38 | 13,38 | -0,89% | 1.854,00 |
| 28.05.2025 | 13,56 | 13,62 | 13,50 | 13,50 | -0,44% | 530,00 |
| 27.05.2025 | 13,57 | 13,60 | 13,53 | 13,56 | 0,37% | 3.864,00 |
| 26.05.2025 | 13,55 | 13,58 | 13,48 | 13,51 | 0,67% | 1.577,00 |
| 23.05.2025 | 13,30 | 13,50 | 13,30 | 13,42 | 1,44% | 1.081,00 |
| 22.05.2025 | 13,35 | 13,40 | 13,20 | 13,23 | -3,57% | 4.562,00 |
| 21.05.2025 | 13,60 | 13,85 | 13,60 | 13,72 | 0,44% | 6.590,00 |
| 20.05.2025 | 13,38 | 13,71 | 13,38 | 13,66 | 1,19% | 1.296,00 |
| 19.05.2025 | 13,22 | 13,50 | 13,22 | 13,50 | 1,58% | 601,00 |
| 16.05.2025 | 13,10 | 13,29 | 13,10 | 13,29 | 1,30% | 1.300,00 |
| 15.05.2025 | 12,86 | 13,12 | 12,82 | 13,12 | 2,10% | 4.011,00 |
| 14.05.2025 | 12,97 | 13,00 | 12,85 | 12,85 | -0,54% | 894,00 |
| 13.05.2025 | 13,11 | 13,11 | 12,92 | 12,92 | -1,00% | 1.210,00 |
| 12.05.2025 | 13,09 | 13,09 | 12,86 | 13,05 | -1,06% | 3.311,00 |
| 09.05.2025 | 13,34 | 13,34 | 13,14 | 13,19 | -1,12% | 712,00 |
| 08.05.2025 | 13,21 | 13,34 | 13,20 | 13,34 | -1,69% | 452,00 |
| 07.05.2025 | 13,36 | 13,67 | 13,33 | 13,57 | 1,72% | 5.874,00 |
| 06.05.2025 | 13,13 | 13,50 | 13,11 | 13,34 | 1,21% | 11.662,00 |
| 05.05.2025 | 13,30 | 13,39 | 13,03 | 13,18 | -1,86% | 3.720,00 |
| 02.05.2025 | 13,18 | 13,43 | 13,18 | 13,43 | 3,95% | 3.998,00 |
| 29.04.2025 | 12,69 | 12,94 | 12,69 | 12,92 | 2,95% | 5.943,00 |
| 28.04.2025 | 12,69 | 12,78 | 12,51 | 12,55 | -0,87% | 4.922,00 |
| 25.04.2025 | 12,54 | 12,67 | 12,54 | 12,66 | -0,94% | 4.989,00 |
| 24.04.2025 | 12,64 | 12,78 | 12,64 | 12,78 | 2,00% | 663,00 |
| 23.04.2025 | 12,99 | 12,99 | 12,49 | 12,53 | -2,11% | 2.939,00 |
| 22.04.2025 | 12,67 | 12,82 | 12,66 | 12,80 | 0,79% | 1.199,00 |
| 17.04.2025 | 12,42 | 12,70 | 12,40 | 12,70 | 2,17% | 1.888,00 |
| 16.04.2025 | 12,31 | 12,43 | 12,26 | 12,43 | 1,06% | 649,00 |
| 15.04.2025 | 12,19 | 12,32 | 12,10 | 12,30 | 0,49% | 2.916,00 |
| 14.04.2025 | 11,97 | 12,24 | 11,95 | 12,24 | 0,91% | 5.001,00 |
| 11.04.2025 | 11,74 | 12,13 | 11,74 | 12,13 | 3,06% | 1.435,00 |
| 10.04.2025 | 11,95 | 11,97 | 11,77 | 11,77 | -2,49% | 5.459,00 |
| 09.04.2025 | 11,47 | 12,21 | 11,20 | 12,07 | 4,05% | 5.845,00 |
| 08.04.2025 | 11,99 | 12,05 | 11,45 | 11,60 | -1,36% | 6.554,00 |
| 07.04.2025 | 11,95 | 11,95 | 11,30 | 11,76 | -5,92% | 25.680,00 |
| 04.04.2025 | 13,01 | 13,24 | 12,38 | 12,50 | -5,02% | 7.447,00 |
| 03.04.2025 | 12,96 | 13,31 | 12,94 | 13,16 | -0,53% | 9.500,00 |
| 02.04.2025 | 13,44 | 13,44 | 13,23 | 13,23 | -1,71% | 1.767,00 |
| 01.04.2025 | 13,39 | 13,46 | 13,29 | 13,46 | 0,75% | 3.833,00 |
| 31.03.2025 | 13,11 | 13,36 | 13,11 | 13,36 | 1,44% | 5.655,00 |
| 28.03.2025 | 13,19 | 13,30 | 13,17 | 13,17 | -0,08% | 8.723,00 |
| 27.03.2025 | 13,10 | 13,18 | 13,10 | 13,18 | 0,84% | 3.155,00 |
| 26.03.2025 | 13,14 | 13,19 | 13,06 | 13,07 | -0,46% | 3.886,00 |
| 25.03.2025 | 13,10 | 13,18 | 13,07 | 13,13 | 0,15% | 1.043,00 |
| 24.03.2025 | 13,24 | 13,25 | 13,01 | 13,11 | 0,00% | 2.964,00 |
| 21.03.2025 | 13,01 | 13,15 | 13,01 | 13,11 | 0,92% | 7.829,00 |
| 20.03.2025 | 12,92 | 12,99 | 12,83 | 12,99 | 1,09% | 2.676,00 |
| 19.03.2025 | 12,83 | 12,95 | 12,83 | 12,85 | 0,16% | 2.505,00 |
| 18.03.2025 | 12,90 | 12,92 | 12,81 | 12,83 | 0,16% | 25.383,00 |
| 17.03.2025 | 12,82 | 12,90 | 12,61 | 12,81 | -0,23% | 35.453,00 |
| 14.03.2025 | 12,85 | 12,85 | 12,71 | 12,84 | 0,39% | 1.221,00 |
| 13.03.2025 | 12,60 | 12,83 | 12,60 | 12,79 | 2,08% | 1.527,00 |
| 12.03.2025 | 12,73 | 12,73 | 12,53 | 12,53 | -1,49% | 4.854,00 |
| 11.03.2025 | 12,57 | 12,72 | 12,57 | 12,72 | 1,84% | 4.957,00 |
| 10.03.2025 | 12,50 | 12,63 | 12,49 | 12,49 | -0,08% | 1.354,00 |
| 07.03.2025 | 12,33 | 12,50 | 12,27 | 12,50 | 2,97% | 2.719,00 |
| 06.03.2025 | 12,33 | 12,33 | 12,12 | 12,14 | -2,02% | 5.413,00 |
| 05.03.2025 | 12,30 | 12,39 | 12,27 | 12,39 | -2,29% | 2.655,00 |
| 04.03.2025 | 12,45 | 12,68 | 12,44 | 12,68 | 1,77% | 4.168,00 |