91,023NOK
0,63%
Echtzeit-Aktienkurs New DOF ASA
Bid:
Ask:
Aktienkurse zur New DOF ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 90,27 | 90,94 | 90,11 | 90,93 | 0,53% | - |
| 08.05.2024 | 88,50 | 90,80 | 88,05 | 90,45 | 2,32% | 23.675,00 |
| 07.05.2024 | 83,90 | 88,40 | 83,60 | 88,40 | 7,09% | 14.418,00 |
| 06.05.2024 | 82,55 | 83,40 | 82,55 | 82,55 | 0,61% | 34.881,00 |
| 03.05.2024 | 82,55 | 82,55 | 81,70 | 82,05 | -0,06% | 34.526,00 |
| 02.05.2024 | 80,65 | 82,40 | 80,65 | 82,10 | 0,06% | 9.883,00 |
| 30.04.2024 | 84,05 | 85,25 | 82,05 | 82,05 | -1,38% | 18.274,00 |
| 29.04.2024 | 82,40 | 83,80 | 82,05 | 83,20 | 4,72% | 14.331,00 |
| 26.04.2024 | 77,65 | 79,70 | 77,65 | 79,45 | 2,19% | 26.606,00 |
| 25.04.2024 | 78,00 | 78,00 | 77,35 | 77,75 | -0,19% | 2.044,00 |
| 24.04.2024 | 78,15 | 78,20 | 77,90 | 77,90 | -0,06% | 12.830,00 |
| 23.04.2024 | 77,10 | 78,25 | 77,10 | 77,95 | 1,10% | 25.138,00 |
| 22.04.2024 | 76,50 | 77,10 | 76,50 | 77,10 | -0,58% | 5.339,00 |
| 19.04.2024 | 77,00 | 77,60 | 76,75 | 77,55 | 0,39% | 10.215,00 |
| 18.04.2024 | 75,60 | 77,30 | 75,60 | 77,25 | 2,66% | 6.294,00 |
| 17.04.2024 | 74,95 | 75,25 | 74,95 | 75,25 | 0,53% | 327,00 |
| 16.04.2024 | 74,35 | 75,65 | 74,35 | 74,85 | -0,73% | 33.418,00 |
| 15.04.2024 | 76,20 | 76,30 | 75,35 | 75,40 | -0,59% | 5.989,00 |
| 12.04.2024 | 75,20 | 76,30 | 75,20 | 75,85 | 1,00% | 6.318,00 |
| 11.04.2024 | 74,50 | 76,05 | 74,50 | 75,10 | 1,21% | 18.573,00 |
| 10.04.2024 | 73,90 | 74,65 | 73,90 | 74,20 | -0,20% | 4.343,00 |
| 09.04.2024 | 74,65 | 74,90 | 74,00 | 74,35 | -0,80% | 4.142,00 |
| 08.04.2024 | 74,50 | 75,15 | 74,00 | 74,95 | 3,31% | 22.808,00 |
| 05.04.2024 | 72,70 | 73,00 | 72,40 | 72,55 | -0,34% | 20.928,00 |
| 04.04.2024 | 73,25 | 73,45 | 72,55 | 72,80 | -0,48% | 28.148,00 |
| 03.04.2024 | 72,80 | 73,60 | 72,45 | 73,15 | 0,55% | 39.024,00 |
| 02.04.2024 | 73,75 | 73,75 | 72,75 | 72,75 | -1,32% | 17.418,00 |
| 28.03.2024 | 73,73 | 73,95 | 73,71 | 73,72 | 0,72% | - |
| 27.03.2024 | 72,40 | 73,20 | 72,40 | 73,20 | 0,83% | 5.988,00 |
| 26.03.2024 | 70,60 | 73,00 | 70,60 | 72,60 | -0,55% | 14.648,00 |
| 25.03.2024 | 71,80 | 73,00 | 71,00 | 73,00 | 0,55% | 24.830,00 |
| 22.03.2024 | 71,20 | 72,80 | 71,20 | 72,60 | 1,11% | 1.070,00 |
| 21.03.2024 | 72,20 | 72,20 | 71,00 | 71,80 | -1,37% | 11.777,00 |
| 20.03.2024 | 72,40 | 72,80 | 72,40 | 72,80 | -0,27% | 1.125,00 |
| 19.03.2024 | 73,60 | 73,60 | 71,80 | 73,00 | -1,35% | 2.839,00 |
| 18.03.2024 | 73,40 | 74,00 | 73,20 | 74,00 | 1,37% | 27.328,00 |
| 15.03.2024 | 70,40 | 73,00 | 70,40 | 73,00 | 4,58% | 40.564,00 |
| 14.03.2024 | 71,40 | 71,40 | 69,80 | 69,80 | -1,13% | 12.713,00 |
| 13.03.2024 | 70,60 | 71,20 | 70,20 | 70,60 | 0,28% | 21.856,00 |
| 12.03.2024 | 70,00 | 70,40 | 69,60 | 70,40 | 1,15% | 42.553,00 |
| 11.03.2024 | 68,80 | 69,80 | 68,00 | 69,60 | 0,00% | 16.762,00 |
| 08.03.2024 | 69,80 | 70,40 | 67,80 | 69,60 | 0,00% | 21.145,00 |
| 07.03.2024 | 70,20 | 70,20 | 69,00 | 69,60 | -1,14% | 4.817,00 |
| 06.03.2024 | 70,80 | 70,80 | 69,80 | 70,40 | -0,28% | 13.790,00 |
| 05.03.2024 | 70,20 | 71,20 | 70,20 | 70,60 | 0,86% | 4.737,00 |
| 04.03.2024 | 70,00 | 71,20 | 69,80 | 70,00 | 1,45% | 24.180,00 |
| 01.03.2024 | 68,00 | 69,80 | 68,00 | 69,00 | 3,60% | 13.264,00 |
| 29.02.2024 | 65,20 | 66,60 | 65,20 | 66,60 | 0,91% | 5.413,00 |
| 28.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 2,17% | 300,00 |
| 27.02.2024 | 65,40 | 65,40 | 64,60 | 64,60 | -0,92% | 2.010,00 |
| 26.02.2024 | 67,40 | 67,40 | 63,80 | 65,20 | 2,19% | 4.885,00 |
| 23.02.2024 | 62,00 | 64,40 | 62,00 | 63,80 | 1,92% | 80.134,00 |
| 22.02.2024 | 63,00 | 63,00 | 62,60 | 62,60 | 0,97% | 1.224,00 |
| 21.02.2024 | 61,00 | 62,20 | 60,80 | 62,00 | 1,97% | 10.846,00 |
| 20.02.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -0,65% | 2.249,00 |
| 19.02.2024 | 60,40 | 61,20 | 60,40 | 61,20 | 2,00% | 137,00 |
| 16.02.2024 | 60,00 | 60,20 | 59,80 | 60,00 | 0,00% | 3.076,00 |
| 15.02.2024 | 60,20 | 60,40 | 60,00 | 60,00 | -0,33% | 1.376,00 |
| 14.02.2024 | 60,00 | 60,20 | 60,00 | 60,20 | 3,08% | 961,00 |
| 13.02.2024 | 61,60 | 61,60 | 58,40 | 58,40 | -3,31% | 900.844,00 |
| 12.02.2024 | 60,00 | 61,20 | 60,00 | 60,40 | 1,68% | 178.250,00 |
| 09.02.2024 | 60,00 | 60,60 | 59,40 | 59,40 | -0,67% | 324.300,00 |
| 08.02.2024 | 59,00 | 60,20 | 59,00 | 59,80 | 0,67% | 2.147,00 |
| 07.02.2024 | 59,80 | 59,80 | 59,00 | 59,40 | 0,00% | 25.370,00 |
| 06.02.2024 | 58,80 | 59,40 | 58,60 | 59,40 | 2,06% | 5.346,00 |
| 05.02.2024 | 59,20 | 59,20 | 58,00 | 58,20 | -1,02% | 26.422,00 |
| 02.02.2024 | 59,20 | 59,20 | 58,80 | 58,80 | 1,38% | 1.485,00 |
| 01.02.2024 | 57,20 | 58,00 | 56,20 | 58,00 | 1,05% | 19.676,00 |
| 31.01.2024 | 57,40 | 57,60 | 57,40 | 57,40 | -1,03% | 1.109,00 |
| 30.01.2024 | 59,20 | 59,20 | 57,40 | 58,00 | -0,34% | 7.766,00 |
| 29.01.2024 | 57,80 | 58,40 | 57,80 | 58,20 | 1,75% | 2.890,00 |
| 26.01.2024 | 56,80 | 57,60 | 56,80 | 57,20 | 0,70% | 5.788,00 |
| 25.01.2024 | 56,20 | 56,80 | 56,20 | 56,80 | 1,07% | 1.584,00 |
| 24.01.2024 | 56,40 | 56,40 | 56,20 | 56,20 | -0,71% | 2.004,00 |
| 23.01.2024 | 58,00 | 58,00 | 56,00 | 56,60 | -2,41% | 4.074,00 |
| 22.01.2024 | 57,20 | 58,00 | 57,00 | 58,00 | 2,47% | 1.590,00 |
| 19.01.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 2,54% | 355,00 |
| 18.01.2024 | 55,20 | 55,40 | 55,00 | 55,20 | 1,10% | 3.767,00 |
| 17.01.2024 | 54,60 | 54,60 | 54,00 | 54,60 | 0,37% | 7.807,00 |
| 16.01.2024 | 54,80 | 54,80 | 54,40 | 54,40 | -1,09% | 3.563,00 |
| 15.01.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | 1.000,00 |
| 12.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 132,00 |
| 11.01.2024 | 54,20 | 55,20 | 54,20 | 55,00 | -1,43% | 1.600,00 |
| 10.01.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,19% | 140,00 |
| 09.01.2024 | 55,79 | 57,42 | 55,34 | 55,90 | -2,61% | - |
| 08.01.2024 | 57,60 | 57,60 | 57,40 | 57,40 | -1,71% | 2.700,00 |
| 05.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 1,39% | 161,00 |
| 04.01.2024 | 58,40 | 58,40 | 57,60 | 57,60 | 0,35% | 1.025,00 |
| 03.01.2024 | 57,00 | 57,60 | 57,00 | 57,40 | -0,69% | 2.098,00 |
| 02.01.2024 | 58,00 | 58,80 | 57,80 | 57,80 | 1,40% | 6.618,00 |
| 29.12.2023 | 54,40 | 57,00 | 54,40 | 57,00 | 5,56% | 11.695,00 |
| 28.12.2023 | 53,00 | 54,00 | 53,00 | 54,00 | 1,50% | 707,00 |
| 27.12.2023 | 51,20 | 53,20 | 51,20 | 53,20 | 1,92% | 2.285,00 |
| 22.12.2023 | 52,20 | 52,20 | 52,20 | 52,20 | 4,40% | 5,00 |
| 21.12.2023 | 50,20 | 50,20 | 49,90 | 50,00 | -0,79% | 10.577,00 |
| 20.12.2023 | 50,40 | 50,40 | 50,40 | 50,40 | 0,40% | 848,00 |
| 19.12.2023 | 50,80 | 51,20 | 50,20 | 50,20 | -1,57% | 1.063,00 |
| 18.12.2023 | 50,60 | 51,00 | 49,60 | 51,00 | 2,20% | 1.463,00 |
| 15.12.2023 | 51,20 | 51,20 | 49,90 | 49,90 | 2,89% | 2.228,00 |
| 14.12.2023 | 48,00 | 48,50 | 47,30 | 48,50 | 2,54% | 18.512,00 |