10,930€
-1,18%
Echtzeit-Aktienkurs Telenor ASA
Bid:
Ask:
Aktienkurse zur Telenor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 11,06 | 11,06 | 10,92 | 10,93 | -1,18% | - |
| 23.04.2024 | 10,86 | 11,09 | 10,85 | 11,06 | 2,41% | 18.627,00 |
| 22.04.2024 | 10,59 | 10,80 | 10,57 | 10,80 | 2,47% | 16.980,00 |
| 19.04.2024 | 10,25 | 10,59 | 10,25 | 10,54 | 1,74% | 3.945,00 |
| 18.04.2024 | 10,32 | 10,44 | 10,20 | 10,36 | 0,19% | 7.516,00 |
| 17.04.2024 | 10,33 | 10,34 | 10,30 | 10,34 | 0,19% | 3.050,00 |
| 16.04.2024 | 10,34 | 10,47 | 10,21 | 10,32 | -0,86% | 11.774,00 |
| 15.04.2024 | 10,42 | 10,58 | 10,37 | 10,41 | -0,57% | 6.134,00 |
| 12.04.2024 | 10,49 | 10,57 | 10,47 | 10,47 | -0,19% | 13.325,00 |
| 11.04.2024 | 10,40 | 10,49 | 10,40 | 10,49 | 0,77% | 26.110,00 |
| 10.04.2024 | 10,59 | 10,65 | 10,41 | 10,41 | -1,23% | 6.438,00 |
| 09.04.2024 | 10,51 | 10,69 | 10,40 | 10,54 | -0,94% | 11.950,00 |
| 08.04.2024 | 10,61 | 10,66 | 10,54 | 10,64 | 0,09% | 9.468,00 |
| 05.04.2024 | 10,60 | 10,63 | 10,58 | 10,63 | -0,65% | 1.163,00 |
| 04.04.2024 | 10,64 | 10,77 | 10,64 | 10,70 | 0,56% | 6.653,00 |
| 03.04.2024 | 10,51 | 10,68 | 10,51 | 10,64 | 1,82% | 7.103,00 |
| 02.04.2024 | 10,37 | 10,56 | 10,26 | 10,45 | 0,10% | 10.989,00 |
| 28.03.2024 | 10,40 | 10,53 | 10,32 | 10,44 | 0,00% | 4.300,00 |
| 27.03.2024 | 10,40 | 10,60 | 10,32 | 10,44 | 1,11% | 14.785,00 |
| 26.03.2024 | 10,37 | 10,37 | 10,18 | 10,33 | -0,43% | 8.272,00 |
| 25.03.2024 | 10,29 | 10,38 | 10,19 | 10,37 | 0,83% | 10.200,00 |
| 22.03.2024 | 10,13 | 10,29 | 10,08 | 10,29 | 0,93% | 11.219,00 |
| 21.03.2024 | 10,18 | 10,26 | 10,12 | 10,19 | 0,25% | 9.903,00 |
| 20.03.2024 | 10,16 | 10,31 | 10,04 | 10,17 | -0,59% | 19.914,00 |
| 19.03.2024 | 10,16 | 10,25 | 10,08 | 10,23 | 0,74% | 11.624,00 |
| 18.03.2024 | 10,10 | 10,28 | 9,95 | 10,15 | 1,35% | 15.102,00 |
| 15.03.2024 | 9,93 | 10,06 | 9,90 | 10,02 | 1,16% | 20.344,00 |
| 14.03.2024 | 9,92 | 9,98 | 9,85 | 9,90 | 0,00% | 19.862,00 |
| 13.03.2024 | 9,95 | 9,99 | 9,79 | 9,90 | 0,04% | 27.164,00 |
| 12.03.2024 | 10,04 | 10,04 | 9,75 | 9,90 | -1,02% | 23.348,00 |
| 11.03.2024 | 10,09 | 10,09 | 9,81 | 10,00 | 0,16% | 38.672,00 |
| 08.03.2024 | 9,99 | 10,10 | 9,92 | 9,98 | -0,38% | 20.906,00 |
| 07.03.2024 | 10,06 | 10,08 | 9,95 | 10,02 | -0,55% | 15.322,00 |
| 06.03.2024 | 10,00 | 10,12 | 9,98 | 10,08 | 0,77% | 16.388,00 |
| 05.03.2024 | 10,07 | 10,09 | 10,00 | 10,00 | -0,32% | 9.598,00 |
| 04.03.2024 | 10,11 | 10,15 | 10,03 | 10,03 | -2,19% | 5.564,00 |
| 01.03.2024 | 10,22 | 10,28 | 10,16 | 10,26 | 1,43% | 2.176,00 |
| 29.02.2024 | 10,25 | 10,25 | 10,10 | 10,11 | -1,41% | 5.184,00 |
| 28.02.2024 | 10,36 | 10,36 | 10,26 | 10,26 | -1,06% | 3.196,00 |
| 27.02.2024 | 10,31 | 10,40 | 10,31 | 10,37 | -0,53% | 2.140,00 |
| 26.02.2024 | 10,01 | 10,54 | 10,01 | 10,42 | 3,17% | 8.468,00 |
| 23.02.2024 | 10,27 | 10,27 | 10,10 | 10,10 | -2,32% | 14.736,00 |
| 22.02.2024 | 10,23 | 10,39 | 10,21 | 10,34 | 1,22% | 3.661,00 |
| 21.02.2024 | 10,20 | 10,27 | 10,20 | 10,22 | -0,49% | 1.091,00 |
| 20.02.2024 | 10,20 | 10,28 | 10,14 | 10,27 | 0,44% | 2.531,00 |
| 19.02.2024 | 10,11 | 10,22 | 10,04 | 10,22 | 2,05% | 2.134,00 |
| 16.02.2024 | 10,12 | 10,14 | 10,02 | 10,02 | -2,44% | 3.897,00 |
| 15.02.2024 | 10,14 | 10,27 | 10,02 | 10,27 | 2,04% | 4.285,00 |
| 14.02.2024 | 10,09 | 10,09 | 10,06 | 10,06 | 0,98% | 4.138,00 |
| 13.02.2024 | 10,06 | 10,20 | 9,96 | 9,96 | -1,12% | 5.321,00 |
| 12.02.2024 | 10,09 | 10,33 | 10,08 | 10,08 | 0,45% | 12.022,00 |
| 09.02.2024 | 9,85 | 10,12 | 9,85 | 10,03 | -0,99% | 423,00 |
| 08.02.2024 | 10,18 | 10,18 | 10,09 | 10,13 | -0,30% | 359,00 |
| 07.02.2024 | 9,92 | 10,24 | 9,82 | 10,16 | 1,89% | 5.219,00 |
| 06.02.2024 | 10,11 | 10,11 | 9,86 | 9,97 | -0,83% | 3.746,00 |
| 05.02.2024 | 9,99 | 10,14 | 9,80 | 10,06 | 0,57% | 2.623,00 |
| 02.02.2024 | 10,25 | 10,27 | 9,90 | 10,00 | -2,22% | 20.985,00 |
| 01.02.2024 | 10,17 | 10,35 | 10,17 | 10,23 | -0,15% | 2.623,00 |
| 31.01.2024 | 10,31 | 10,46 | 10,24 | 10,24 | -0,97% | 2.222,00 |
| 30.01.2024 | 10,57 | 10,57 | 10,34 | 10,34 | -1,38% | 6.559,00 |
| 29.01.2024 | 10,69 | 10,70 | 10,49 | 10,49 | -1,73% | 2.835,00 |
| 26.01.2024 | 10,64 | 10,72 | 10,60 | 10,67 | 0,66% | 553,00 |
| 25.01.2024 | 10,61 | 10,61 | 10,60 | 10,60 | -0,42% | 301,00 |
| 24.01.2024 | 10,68 | 10,68 | 10,58 | 10,65 | -0,37% | 980,00 |
| 23.01.2024 | 10,68 | 10,69 | 10,64 | 10,69 | 1,28% | 1.206,00 |
| 22.01.2024 | 10,94 | 10,94 | 10,55 | 10,55 | -2,18% | 3.145,00 |
| 19.01.2024 | 10,84 | 10,95 | 10,78 | 10,79 | -0,46% | 699,00 |
| 18.01.2024 | 10,79 | 11,03 | 10,75 | 10,84 | 0,88% | 9.923,00 |
| 17.01.2024 | 10,89 | 10,91 | 10,74 | 10,74 | -1,83% | 5.563,00 |
| 16.01.2024 | 10,82 | 10,98 | 10,76 | 10,94 | 0,88% | 7.669,00 |
| 15.01.2024 | 10,88 | 10,88 | 10,73 | 10,85 | 0,74% | 5.455,00 |
| 12.01.2024 | 10,78 | 10,82 | 10,71 | 10,77 | 1,27% | 530,00 |
| 11.01.2024 | 10,63 | 10,73 | 10,56 | 10,63 | -0,05% | 5.151,00 |
| 10.01.2024 | 10,70 | 10,70 | 10,58 | 10,64 | -1,53% | 3.094,00 |
| 09.01.2024 | 10,80 | 10,87 | 10,80 | 10,80 | 0,51% | 1.047,00 |
| 08.01.2024 | 10,77 | 10,77 | 10,64 | 10,75 | -0,65% | 5.220,00 |
| 05.01.2024 | 10,68 | 10,82 | 10,66 | 10,82 | 1,50% | 10.198,00 |
| 04.01.2024 | 10,58 | 10,72 | 10,38 | 10,66 | 0,90% | 13.565,00 |
| 03.01.2024 | 10,54 | 10,56 | 10,49 | 10,56 | 0,57% | 907,00 |
| 02.01.2024 | 10,40 | 10,59 | 10,40 | 10,50 | 1,06% | 15.879,00 |
| 29.12.2023 | 10,41 | 10,41 | 10,39 | 10,39 | -0,72% | 3.122,00 |
| 28.12.2023 | 10,38 | 10,50 | 10,38 | 10,47 | 0,43% | 3.157,00 |
| 27.12.2023 | 10,47 | 10,48 | 10,24 | 10,42 | 0,19% | 17.058,00 |
| 22.12.2023 | 10,37 | 10,47 | 10,37 | 10,40 | 0,34% | 3.298,00 |
| 21.12.2023 | 10,28 | 10,41 | 10,26 | 10,37 | 0,29% | 4.246,00 |
| 20.12.2023 | 10,47 | 10,47 | 10,34 | 10,34 | -0,39% | 1.624,00 |
| 19.12.2023 | 10,49 | 10,49 | 10,38 | 10,38 | -1,94% | 1.112,00 |
| 18.12.2023 | 10,32 | 10,68 | 10,32 | 10,58 | 1,88% | 2.931,00 |
| 15.12.2023 | 10,51 | 10,64 | 10,39 | 10,39 | -0,10% | 5.864,00 |
| 14.12.2023 | 10,44 | 10,60 | 10,34 | 10,40 | 2,01% | 7.238,00 |
| 13.12.2023 | 10,16 | 10,19 | 10,04 | 10,19 | 0,15% | 437,00 |
| 12.12.2023 | 10,37 | 10,37 | 10,09 | 10,18 | -1,93% | 1.141,00 |
| 11.12.2023 | 10,50 | 10,50 | 10,35 | 10,38 | -1,14% | 4.087,00 |
| 08.12.2023 | 10,46 | 10,50 | 10,43 | 10,50 | 0,77% | 4.156,00 |
| 07.12.2023 | 10,29 | 10,44 | 10,29 | 10,42 | 2,16% | 3.028,00 |
| 06.12.2023 | 10,29 | 10,32 | 10,06 | 10,20 | 0,05% | 14.086,00 |
| 05.12.2023 | 10,15 | 10,25 | 10,15 | 10,19 | 0,05% | 2.335,00 |
| 04.12.2023 | 10,23 | 10,29 | 10,09 | 10,19 | 1,55% | 5.083,00 |
| 01.12.2023 | 9,99 | 10,12 | 9,96 | 10,03 | 1,46% | 3.554,00 |
| 30.11.2023 | 9,92 | 9,92 | 9,84 | 9,89 | -0,18% | 1.891,00 |