10,393€
-0,45%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,44 | 10,53 | 10,32 | 10,39 | -0,50% | 4.300,00 |
27.03.2024 | 10,40 | 10,60 | 10,32 | 10,44 | 1,43% | 14.785,00 |
26.03.2024 | 10,34 | 10,37 | 10,18 | 10,29 | -0,27% | 8.272,00 |
25.03.2024 | 10,29 | 10,38 | 10,17 | 10,32 | 0,81% | 10.200,00 |
22.03.2024 | 10,13 | 10,29 | 10,06 | 10,24 | 0,89% | 11.219,00 |
21.03.2024 | 10,21 | 10,27 | 10,11 | 10,15 | -0,27% | 9.903,00 |
20.03.2024 | 10,19 | 10,33 | 10,04 | 10,18 | -0,17% | 19.914,00 |
19.03.2024 | 10,11 | 10,25 | 10,07 | 10,19 | 0,52% | 11.624,00 |
18.03.2024 | 10,10 | 10,28 | 9,95 | 10,14 | 1,48% | 15.102,00 |
15.03.2024 | 9,89 | 10,06 | 9,87 | 9,99 | 0,96% | 20.344,00 |
14.03.2024 | 9,92 | 9,98 | 9,82 | 9,90 | 0,30% | 19.712,00 |
13.03.2024 | 9,91 | 9,99 | 9,77 | 9,87 | 0,14% | 27.164,00 |
12.03.2024 | 10,00 | 10,04 | 9,75 | 9,85 | -1,06% | 23.348,00 |
11.03.2024 | 10,05 | 10,09 | 9,81 | 9,96 | -0,39% | 38.672,00 |
08.03.2024 | 9,99 | 10,10 | 9,92 | 10,00 | 0,20% | 20.906,00 |
07.03.2024 | 10,06 | 10,08 | 9,95 | 9,98 | -0,65% | 15.322,00 |
06.03.2024 | 10,04 | 10,13 | 9,96 | 10,04 | 0,28% | 16.388,00 |
05.03.2024 | 10,00 | 10,11 | 9,98 | 10,01 | -0,38% | 9.598,00 |
04.03.2024 | 10,22 | 10,22 | 10,03 | 10,05 | -1,64% | 5.564,00 |
01.03.2024 | 10,14 | 10,28 | 10,11 | 10,22 | 1,21% | 2.176,00 |
29.02.2024 | 10,29 | 10,29 | 10,08 | 10,10 | -1,70% | 5.184,00 |
28.02.2024 | 10,32 | 10,36 | 10,26 | 10,27 | -0,65% | 3.196,00 |
27.02.2024 | 10,32 | 10,40 | 10,31 | 10,34 | 0,07% | 2.140,00 |
26.02.2024 | 10,01 | 10,56 | 10,01 | 10,33 | 2,43% | 8.468,00 |
23.02.2024 | 10,32 | 10,36 | 10,08 | 10,09 | -2,28% | 14.736,00 |
22.02.2024 | 10,34 | 10,39 | 10,17 | 10,32 | 0,46% | 3.661,00 |
21.02.2024 | 10,34 | 10,34 | 10,18 | 10,28 | -0,32% | 1.091,00 |
20.02.2024 | 10,16 | 10,31 | 10,14 | 10,31 | 1,25% | 2.531,00 |
19.02.2024 | 10,11 | 10,22 | 10,04 | 10,18 | 1,68% | 2.134,00 |
16.02.2024 | 10,23 | 10,24 | 10,01 | 10,01 | -2,11% | 3.897,00 |
15.02.2024 | 10,15 | 10,27 | 10,02 | 10,23 | 0,89% | 4.285,00 |
14.02.2024 | 10,05 | 10,15 | 10,00 | 10,14 | 1,16% | 4.138,00 |
13.02.2024 | 10,06 | 10,22 | 9,96 | 10,02 | -0,81% | 5.321,00 |
12.02.2024 | 10,06 | 10,33 | 10,01 | 10,10 | 0,32% | 12.022,00 |
09.02.2024 | 10,08 | 10,12 | 9,84 | 10,07 | -0,20% | 423,00 |
08.02.2024 | 10,20 | 10,25 | 10,06 | 10,09 | -1,08% | 359,00 |
07.02.2024 | 9,97 | 10,31 | 9,82 | 10,20 | 1,73% | 5.219,00 |
06.02.2024 | 10,06 | 10,17 | 9,85 | 10,03 | -0,18% | 3.746,00 |
05.02.2024 | 9,95 | 10,17 | 9,76 | 10,05 | 0,28% | 2.623,00 |
02.02.2024 | 10,28 | 10,32 | 9,90 | 10,02 | -2,37% | 20.985,00 |
01.02.2024 | 10,21 | 10,37 | 10,17 | 10,26 | 0,39% | 2.623,00 |
31.01.2024 | 10,35 | 10,46 | 10,21 | 10,22 | -1,54% | 2.222,00 |
30.01.2024 | 10,57 | 10,61 | 10,34 | 10,38 | -1,80% | 6.559,00 |
29.01.2024 | 10,71 | 10,73 | 10,49 | 10,57 | -1,42% | 2.835,00 |
26.01.2024 | 10,70 | 10,74 | 10,54 | 10,72 | -0,09% | 553,00 |
25.01.2024 | 10,64 | 10,74 | 10,57 | 10,73 | 0,87% | 301,00 |
24.01.2024 | 10,79 | 10,84 | 10,58 | 10,64 | -0,93% | 980,00 |
23.01.2024 | 10,62 | 10,74 | 10,61 | 10,74 | 1,46% | 1.206,00 |
22.01.2024 | 10,87 | 10,94 | 10,55 | 10,59 | -2,51% | 3.145,00 |
19.01.2024 | 10,89 | 10,95 | 10,77 | 10,86 | -0,28% | 699,00 |
18.01.2024 | 10,75 | 11,03 | 10,75 | 10,89 | 1,37% | 9.923,00 |
17.01.2024 | 10,89 | 10,95 | 10,69 | 10,74 | -2,12% | 5.563,00 |
16.01.2024 | 10,78 | 10,98 | 10,76 | 10,97 | 1,39% | 7.669,00 |
15.01.2024 | 10,88 | 10,88 | 10,71 | 10,82 | 0,19% | 5.455,00 |
12.01.2024 | 10,73 | 10,82 | 10,70 | 10,80 | 0,98% | 530,00 |
11.01.2024 | 10,61 | 10,75 | 10,56 | 10,70 | 1,13% | 5.151,00 |
10.01.2024 | 10,77 | 10,80 | 10,54 | 10,58 | -1,86% | 3.094,00 |
09.01.2024 | 10,78 | 10,92 | 10,70 | 10,78 | -0,21% | 1.047,00 |
08.01.2024 | 10,73 | 10,81 | 10,58 | 10,80 | 0,37% | 5.220,00 |
05.01.2024 | 10,61 | 10,82 | 10,60 | 10,76 | 1,37% | 10.198,00 |
04.01.2024 | 10,61 | 10,72 | 10,38 | 10,62 | 0,19% | 13.565,00 |
03.01.2024 | 10,47 | 10,63 | 10,47 | 10,60 | 1,15% | 907,00 |
02.01.2024 | 10,40 | 10,59 | 10,39 | 10,48 | 1,38% | 15.879,00 |
29.12.2023 | 10,45 | 10,49 | 10,33 | 10,33 | -0,93% | 3.122,00 |
28.12.2023 | 10,35 | 10,50 | 10,34 | 10,43 | 0,24% | 3.157,00 |
27.12.2023 | 10,51 | 10,51 | 10,24 | 10,41 | -0,41% | 17.058,00 |
22.12.2023 | 10,29 | 10,47 | 10,28 | 10,45 | 1,04% | 3.298,00 |
21.12.2023 | 10,25 | 10,43 | 10,24 | 10,34 | 1,30% | 4.246,00 |
20.12.2023 | 10,47 | 10,52 | 10,20 | 10,21 | -2,11% | 1.624,00 |
19.12.2023 | 10,56 | 10,59 | 10,30 | 10,43 | -1,16% | 1.112,00 |
18.12.2023 | 10,38 | 10,71 | 10,32 | 10,55 | 1,20% | 2.931,00 |
15.12.2023 | 10,47 | 10,66 | 10,39 | 10,43 | -0,24% | 5.864,00 |
14.12.2023 | 10,44 | 10,62 | 10,34 | 10,45 | 1,26% | 7.238,00 |
13.12.2023 | 10,12 | 10,33 | 10,01 | 10,32 | 1,78% | 437,00 |
12.12.2023 | 10,44 | 10,45 | 10,09 | 10,14 | -2,83% | 1.141,00 |
11.12.2023 | 10,48 | 10,52 | 10,35 | 10,44 | -0,55% | 4.087,00 |
08.12.2023 | 10,47 | 10,50 | 10,43 | 10,49 | 0,31% | 4.156,00 |
07.12.2023 | 10,18 | 10,47 | 10,18 | 10,46 | 2,55% | 3.028,00 |
06.12.2023 | 10,29 | 10,33 | 10,06 | 10,20 | -0,32% | 14.086,00 |
05.12.2023 | 10,11 | 10,25 | 10,10 | 10,23 | 0,74% | 2.335,00 |
04.12.2023 | 10,05 | 10,33 | 10,05 | 10,16 | 1,04% | 5.083,00 |
01.12.2023 | 9,92 | 10,12 | 9,85 | 10,05 | 1,55% | 3.554,00 |
30.11.2023 | 9,94 | 9,94 | 9,71 | 9,90 | -0,26% | 1.891,00 |
29.11.2023 | 9,80 | 9,93 | 9,78 | 9,93 | 1,44% | 1.153,00 |
28.11.2023 | 9,84 | 9,84 | 9,74 | 9,78 | 0,07% | 1.433,00 |
27.11.2023 | 9,59 | 9,83 | 9,58 | 9,78 | 1,70% | 382,00 |
24.11.2023 | 9,48 | 9,65 | 9,48 | 9,61 | 1,27% | 5.433,00 |
23.11.2023 | 9,55 | 9,61 | 9,46 | 9,49 | -0,77% | 6.673,00 |
22.11.2023 | 9,50 | 9,66 | 9,48 | 9,57 | 0,72% | 12.015,00 |
21.11.2023 | 9,54 | 9,56 | 9,46 | 9,50 | -0,38% | 2.095,00 |
20.11.2023 | 9,60 | 9,60 | 9,48 | 9,54 | -0,39% | 8.277,00 |
17.11.2023 | 9,59 | 9,63 | 9,44 | 9,57 | -0,09% | 7.756,00 |
16.11.2023 | 9,57 | 9,74 | 9,54 | 9,58 | -0,27% | 1.372,00 |
15.11.2023 | 9,80 | 9,81 | 9,36 | 9,61 | -1,56% | 6.042,00 |
14.11.2023 | 9,84 | 9,86 | 9,60 | 9,76 | -1,01% | 1.938,00 |
13.11.2023 | 9,59 | 9,91 | 9,58 | 9,86 | 3,07% | 3.411,00 |
10.11.2023 | 9,55 | 9,78 | 9,55 | 9,57 | -0,14% | 10.850,00 |
09.11.2023 | 9,57 | 9,73 | 9,53 | 9,58 | 0,20% | 3.086,00 |
08.11.2023 | 9,65 | 9,66 | 9,50 | 9,56 | -1,26% | 1.345,00 |
07.11.2023 | 9,81 | 9,82 | 9,67 | 9,68 | -1,68% | 6.098,00 |