Dellia Group AS DELIA
OSL · Norwegen · Kurzlebige Konsumgüter
NOK 19,58-0,04 (-0,20 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 19,58 | -0,20 % | NOK 19,48 | NOK 19,80 | NOK 19,32 | 28,95K |
| 2026-09-30 | NOK 19,62 | -2,39 % | NOK 20,00 | NOK 20,35 | NOK 19,54 | 111,80K |
| 2026-09-29 | NOK 20,10 | -3,13 % | NOK 22,30 | NOK 22,30 | NOK 20,10 | 34,81K |
| 2026-09-28 | NOK 20,75 | -0,72 % | NOK 20,70 | NOK 21,35 | NOK 20,65 |
| 21,82K |
| 2026-09-25 | NOK 20,90 | -2,34 % | NOK 22,65 | NOK 22,65 | NOK 20,60 | 48,22K |
| 2026-09-24 | NOK 21,40 | -3,60 % | NOK 22,65 | NOK 22,65 | NOK 21,40 | 26,81K |
| 2026-09-23 | NOK 22,20 | -3,27 % | NOK 22,80 | NOK 23,00 | NOK 22,15 | 49,93K |
| 2026-09-22 | NOK 22,95 | -5,17 % | NOK 23,95 | NOK 23,95 | NOK 22,85 | 45,97K |
| 2026-09-21 | NOK 24,20 | +8,04 % | NOK 20,75 | NOK 24,20 | NOK 20,75 | 108,18K |
| 2026-09-18 | NOK 22,40 | -2,61 % | NOK 23,00 | NOK 23,00 | NOK 22,10 | 99,96K |
| 2026-09-17 | NOK 23,00 | +4,07 % | NOK 22,20 | NOK 23,00 | NOK 22,05 | 55,58K |
| 2026-09-16 | NOK 22,10 | +4,74 % | NOK 22,90 | NOK 22,90 | NOK 21,45 | 42,59K |
| 2026-09-15 | NOK 21,10 | +0,48 % | NOK 21,30 | NOK 22,05 | NOK 20,75 | 50,12K |
| 2026-09-14 | NOK 21,00 | -1,41 % | NOK 21,05 | NOK 21,35 | NOK 20,85 | 26,42K |
| 2026-09-11 | NOK 21,30 | -2,74 % | NOK 21,90 | NOK 22,55 | NOK 21,30 | 44,67K |
| 2026-09-10 | NOK 21,90 | -4,99 % | NOK 22,95 | NOK 23,10 | NOK 21,85 | 59,49K |
| 2026-09-09 | NOK 23,05 | -1,28 % | NOK 23,25 | NOK 23,40 | NOK 23,00 | 37,32K |
| 2026-09-08 | NOK 23,35 | +1,08 % | NOK 23,90 | NOK 23,90 | NOK 22,90 | 80,75K |
| 2026-09-07 | NOK 23,10 | +0,87 % | NOK 22,90 | NOK 24,00 | NOK 22,90 | 189,54K |
| 2026-09-04 | NOK 22,90 | -1,29 % | NOK 23,20 | NOK 23,60 | NOK 22,70 | 45,75K |
| 2026-09-03 | NOK 23,20 | 0,00 % | NOK 24,00 | NOK 24,00 | NOK 23,10 | 62,29K |
| 2026-09-02 | NOK 23,20 | 0,00 % | NOK 24,00 | NOK 24,00 | NOK 23,20 | 65,04K |
| 2026-09-01 | NOK 23,20 | -3,33 % | NOK 24,40 | NOK 24,40 | NOK 23,10 | 109,20K |
| 2026-08-31 | NOK 24,00 | +9,59 % | NOK 21,90 | NOK 24,05 | NOK 21,90 | 285,03K |
| 2026-08-28 | NOK 21,90 | +18,38 % | NOK 19,56 | NOK 22,35 | NOK 19,56 | 689,10K |
| 2026-08-27 | NOK 18,50 | -0,43 % | NOK 18,62 | NOK 19,00 | NOK 18,36 | 123,81K |
| 2026-08-26 | NOK 18,58 | -3,53 % | NOK 19,00 | NOK 19,00 | NOK 18,56 | 64,19K |
| 2026-08-25 | NOK 19,26 | +2,77 % | NOK 19,02 | NOK 19,28 | NOK 18,78 | 72,84K |
| 2026-08-24 | NOK 18,74 | -2,50 % | NOK 19,48 | NOK 19,48 | NOK 18,62 | 99,65K |
| 2026-08-21 | NOK 19,22 | +3,67 % | NOK 18,50 | NOK 19,22 | NOK 18,30 | 114,88K |
| 2026-08-20 | NOK 18,54 | -0,43 % | NOK 18,76 | NOK 18,98 | NOK 18,40 | 75,92K |
| 2026-08-19 | NOK 18,62 | -7,13 % | NOK 20,00 | NOK 20,00 | NOK 18,62 | 176,27K |
| 2026-08-18 | NOK 20,05 | -2,67 % | NOK 20,40 | NOK 20,40 | NOK 19,74 | 203,11K |
| 2026-08-17 | NOK 20,60 | +1,98 % | NOK 20,45 | NOK 20,95 | NOK 20,20 | 121,73K |
| 2026-08-14 | NOK 20,20 | +5,76 % | NOK 19,50 | NOK 20,20 | NOK 19,12 | 397,64K |
| 2026-08-13 | NOK 19,10 | -1,75 % | NOK 19,66 | NOK 19,70 | NOK 18,70 | 686,24K |
| 2026-08-12 | NOK 19,44 | -32,26 % | NOK 18,44 | NOK 19,60 | NOK 17,56 | 2,35M |
| 2026-08-11 | NOK 28,70 | -3,04 % | NOK 29,60 | NOK 29,70 | NOK 28,30 | 43,01K |
| 2026-08-10 | NOK 29,60 | +2,25 % | NOK 28,90 | NOK 29,65 | NOK 28,80 | 102,62K |
| 2026-08-07 | NOK 28,95 | -0,52 % | NOK 29,25 | NOK 29,30 | NOK 28,65 | 40,73K |
| 2026-08-06 | NOK 29,10 | +1,75 % | NOK 28,55 | NOK 29,30 | NOK 28,55 | 78,72K |
| 2026-08-05 | NOK 28,60 | 0,00 % | NOK 28,90 | NOK 29,10 | NOK 28,60 | 55,98K |
| 2026-08-04 | NOK 28,60 | +0,53 % | NOK 28,70 | NOK 29,00 | NOK 28,05 | 52,86K |
| 2026-08-03 | NOK 28,45 | +3,08 % | NOK 27,95 | NOK 29,50 | NOK 27,75 | 78,47K |
| 2026-07-31 | NOK 27,60 | 0,00 % | NOK 27,75 | NOK 27,95 | NOK 27,15 | 18,80K |
| 2026-07-30 | NOK 27,60 | +3,37 % | NOK 27,20 | NOK 27,60 | NOK 26,83 | 50,69K |
| 2026-07-29 | NOK 26,70 | -2,91 % | NOK 27,05 | NOK 27,42 | NOK 26,01 | 127,12K |
| 2026-07-28 | NOK 27,50 | -2,34 % | NOK 28,00 | NOK 28,50 | NOK 27,05 | 108,72K |
| 2026-07-27 | NOK 28,16 | +0,57 % | NOK 27,92 | NOK 28,70 | NOK 27,92 | 78,17K |
| 2026-07-24 | NOK 28,00 | -0,78 % | NOK 28,04 | NOK 28,05 | NOK 27,28 | 62,95K |
| 2026-07-23 | NOK 28,22 | -2,01 % | NOK 28,76 | NOK 28,76 | NOK 28,00 | 86,84K |
| 2026-07-22 | NOK 28,80 | -1,37 % | NOK 29,04 | NOK 29,27 | NOK 28,53 | 37,57K |
| 2026-07-21 | NOK 29,20 | +2,22 % | NOK 28,96 | NOK 29,75 | NOK 28,78 | 131,79K |
| 2026-07-20 | NOK 28,57 | +0,18 % | NOK 26,00 | NOK 28,57 | NOK 26,00 | 33,02K |
| 2026-07-17 | NOK 28,51 | -2,20 % | NOK 28,77 | NOK 29,99 | NOK 28,51 | 94,73K |
| 2026-07-16 | NOK 29,16 | -1,70 % | NOK 29,66 | NOK 30,07 | NOK 28,87 | 167,70K |
| 2026-07-15 | NOK 29,66 | +4,07 % | NOK 28,50 | NOK 30,53 | NOK 28,27 | 246,20K |
| 2026-07-14 | NOK 28,50 | +3,84 % | NOK 27,15 | NOK 28,50 | NOK 26,30 | 342,37K |
| 2026-07-13 | NOK 27,44 | +24,16 % | NOK 25,00 | NOK 27,50 | NOK 25,00 | 492,39K |
| 2026-07-10 | NOK 22,10 | 0,00 % | NOK 23,19 | NOK 23,19 | NOK 22,10 | 68,04K |
| 2026-07-09 | NOK 22,10 | +0,80 % | NOK 23,00 | NOK 23,00 | NOK 21,89 | 45,50K |
| 2026-07-08 | NOK 21,93 | -0,32 % | NOK 22,00 | NOK 22,89 | NOK 21,60 | 93,86K |
| 2026-07-07 | NOK 22,00 | +0,92 % | NOK 21,50 | NOK 22,38 | NOK 21,50 | 108,71K |
| 2026-07-06 | NOK 21,80 | -3,37 % | NOK 22,51 | NOK 22,85 | NOK 21,75 | 134,26K |
| 2026-07-03 | NOK 22,56 | -1,91 % | NOK 23,20 | NOK 23,98 | NOK 22,46 | 91,32K |
| 2026-07-02 | NOK 23,00 | +1,75 % | NOK 22,50 | NOK 23,50 | NOK 22,50 | 105,94K |
| 2026-07-01 | NOK 22,60 | -2,80 % | NOK 23,20 | NOK 23,40 | NOK 22,38 | 87,90K |
| 2026-06-30 | NOK 23,25 | -2,31 % | NOK 24,00 | NOK 24,00 | NOK 23,15 | 32,77K |
| 2026-06-29 | NOK 23,81 | -0,19 % | NOK 23,70 | NOK 24,99 | NOK 23,50 | 71,45K |
| 2026-06-26 | NOK 23,85 | +0,63 % | NOK 23,60 | NOK 23,95 | NOK 22,55 | 171,21K |
| 2026-06-25 | NOK 23,70 | -3,27 % | NOK 24,50 | NOK 25,00 | NOK 23,60 | 198,01K |
| 2026-06-24 | NOK 24,50 | -6,84 % | NOK 26,40 | NOK 26,86 | NOK 24,32 | 249,82K |
| 2026-06-23 | NOK 26,30 | -1,37 % | NOK 26,64 | NOK 26,64 | NOK 26,25 | 59,28K |
| 2026-06-22 | NOK 26,67 | -1,24 % | NOK 27,00 | NOK 27,28 | NOK 26,67 | 63,90K |
| 2026-06-19 | NOK 27,00 | -0,92 % | NOK 28,59 | NOK 28,59 | NOK 26,90 | 121,21K |
| 2026-06-18 | NOK 27,25 | -3,56 % | NOK 28,25 | NOK 28,60 | NOK 27,25 | 94,80K |
| 2026-06-17 | NOK 28,25 | -4,06 % | NOK 29,95 | NOK 30,94 | NOK 27,78 | 121,42K |
| 2026-06-16 | NOK 29,45 | +9,95 % | NOK 27,60 | NOK 29,60 | NOK 27,55 | 442,66K |
| 2026-06-15 | NOK 26,78 | -2,95 % | NOK 27,63 | NOK 28,73 | NOK 26,78 | 140,17K |
| 2026-06-12 | NOK 27,60 | +2,70 % | NOK 28,95 | NOK 28,95 | NOK 27,00 | 74,17K |
| 2026-06-11 | NOK 26,88 | +0,94 % | NOK 26,25 | NOK 27,25 | NOK 26,25 | 116,11K |
| 2026-06-10 | NOK 26,63 | -2,29 % | NOK 27,38 | NOK 27,63 | NOK 25,88 | 314,10K |
| 2026-06-09 | NOK 27,25 | +0,46 % | NOK 27,50 | NOK 28,13 | NOK 27,25 | 73,99K |
| 2026-06-08 | NOK 27,13 | -7,66 % | NOK 28,88 | NOK 29,38 | NOK 27,13 | 267,78K |
| 2026-06-05 | NOK 29,38 | +0,43 % | NOK 29,63 | NOK 29,63 | NOK 28,88 | 88,17K |
| 2026-06-04 | NOK 29,25 | +0,86 % | NOK 29,38 | NOK 30,13 | NOK 29,13 | 181,86K |
| 2026-06-03 | NOK 29,00 | +1,31 % | NOK 28,75 | NOK 29,38 | NOK 27,88 | 406,05K |
| 2026-06-02 | NOK 28,63 | -7,29 % | NOK 30,88 | NOK 30,88 | NOK 28,38 | 659,14K |
| 2026-06-01 | NOK 30,88 | -3,52 % | NOK 32,25 | NOK 33,00 | NOK 30,13 | 1,00M |
| 2026-05-29 | NOK 32,00 | -38,01 % | NOK 35,88 | NOK 38,25 | NOK 31,88 | 3,71M |