23,360€
-0,43%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,50 | 23,53 | 23,15 | 23,35 | -0,47% | 148,00 |
| 14.10.2025 | 23,34 | 23,46 | 23,14 | 23,46 | 0,21% | 1.031,00 |
| 13.10.2025 | 23,26 | 23,68 | 23,26 | 23,41 | 2,68% | 4.358,00 |
| 10.10.2025 | 23,25 | 23,62 | 22,80 | 22,80 | -1,51% | 2.102,00 |
| 09.10.2025 | 23,01 | 23,17 | 23,01 | 23,15 | 0,35% | 734,00 |
| 08.10.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 0,92% | 90,00 |
| 07.10.2025 | 23,18 | 23,18 | 22,77 | 22,86 | -1,47% | 2.408,00 |
| 06.10.2025 | 23,35 | 23,35 | 23,18 | 23,20 | 0,13% | 2.085,00 |
| 03.10.2025 | 23,23 | 23,27 | 23,16 | 23,17 | 0,74% | 466,00 |
| 02.10.2025 | 23,13 | 23,14 | 22,92 | 23,00 | -1,79% | 128,00 |
| 01.10.2025 | 23,35 | 23,42 | 23,12 | 23,42 | 0,90% | 1.395,00 |
| 30.09.2025 | 23,31 | 23,31 | 23,21 | 23,21 | -1,11% | 194,00 |
| 29.09.2025 | 23,52 | 23,52 | 23,47 | 23,47 | 1,08% | 646,00 |
| 26.09.2025 | 22,99 | 23,24 | 22,99 | 23,22 | 1,44% | 1.444,00 |
| 25.09.2025 | 22,81 | 22,89 | 22,81 | 22,89 | -0,17% | 75,00 |
| 24.09.2025 | 22,92 | 22,98 | 22,92 | 22,93 | -1,25% | 278,00 |
| 23.09.2025 | 22,91 | 23,24 | 22,89 | 23,22 | 1,26% | 1.560,00 |
| 22.09.2025 | 22,91 | 22,93 | 22,91 | 22,93 | -0,99% | 90,00 |
| 19.09.2025 | 23,15 | 23,16 | 23,15 | 23,16 | 1,67% | 400,00 |
| 18.09.2025 | 22,94 | 22,94 | 22,78 | 22,78 | -0,96% | 1.532,00 |
| 17.09.2025 | 23,05 | 23,05 | 23,00 | 23,00 | -1,12% | 717,00 |
| 16.09.2025 | 23,18 | 23,26 | 23,18 | 23,26 | -0,47% | 387,00 |
| 15.09.2025 | 23,14 | 23,37 | 23,14 | 23,37 | 1,65% | 1.999,00 |
| 12.09.2025 | 22,99 | 23,13 | 22,83 | 22,99 | 0,63% | 1.938,00 |
| 11.09.2025 | 22,86 | 23,03 | 22,81 | 22,85 | -0,57% | 564,00 |
| 10.09.2025 | 22,84 | 22,99 | 22,57 | 22,98 | 0,83% | 721,00 |
| 09.09.2025 | 22,44 | 22,79 | 22,36 | 22,79 | 1,38% | 1.459,00 |
| 08.09.2025 | 22,65 | 22,72 | 22,37 | 22,48 | -0,47% | 2.847,00 |
| 05.09.2025 | 22,40 | 22,58 | 22,32 | 22,58 | 0,31% | 486,00 |
| 04.09.2025 | 22,48 | 22,51 | 22,48 | 22,51 | 0,85% | 120,00 |
| 03.09.2025 | 22,36 | 22,38 | 22,26 | 22,32 | -1,80% | 824,00 |
| 02.09.2025 | 22,85 | 22,85 | 22,73 | 22,73 | 0,13% | 3,00 |
| 01.09.2025 | 22,51 | 22,73 | 22,51 | 22,70 | 0,84% | 460,00 |
| 29.08.2025 | 22,54 | 22,60 | 22,42 | 22,51 | -0,27% | 2.631,00 |
| 28.08.2025 | 23,06 | 23,07 | 22,55 | 22,57 | -1,87% | 3.944,00 |
| 27.08.2025 | 22,84 | 23,03 | 22,74 | 23,00 | -1,37% | 1.820,00 |
| 26.08.2025 | 22,96 | 23,32 | 22,95 | 23,32 | 0,17% | 1.636,00 |
| 25.08.2025 | 23,14 | 23,28 | 23,09 | 23,28 | 1,17% | 2.101,00 |
| 22.08.2025 | 23,06 | 23,06 | 23,01 | 23,01 | -0,82% | 628,00 |
| 21.08.2025 | 23,02 | 23,20 | 23,01 | 23,20 | 1,40% | 970,00 |
| 20.08.2025 | 22,51 | 22,88 | 22,51 | 22,88 | 1,92% | 1.754,00 |
| 19.08.2025 | 22,50 | 22,58 | 22,45 | 22,45 | -0,04% | 843,00 |
| 18.08.2025 | 22,66 | 22,66 | 22,35 | 22,46 | -0,66% | 426,00 |
| 15.08.2025 | 22,78 | 22,78 | 22,61 | 22,61 | -0,18% | 971,00 |
| 14.08.2025 | 22,70 | 22,70 | 22,59 | 22,65 | 1,30% | 280,00 |
| 13.08.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,00% | 200,00 |
| 12.08.2025 | 22,33 | 22,36 | 22,33 | 22,36 | -0,22% | 391,00 |
| 11.08.2025 | 22,31 | 22,42 | 22,25 | 22,41 | 0,58% | 588,00 |
| 08.08.2025 | 22,21 | 22,31 | 22,19 | 22,28 | 0,50% | 696,00 |
| 07.08.2025 | 22,17 | 22,28 | 22,13 | 22,17 | -0,67% | 629,00 |
| 06.08.2025 | 22,35 | 22,35 | 22,24 | 22,32 | 0,63% | 1.662,00 |
| 05.08.2025 | 22,20 | 22,20 | 22,16 | 22,18 | -0,54% | 272,00 |
| 04.08.2025 | 21,97 | 22,30 | 21,97 | 22,30 | 2,06% | 783,00 |
| 01.08.2025 | 22,12 | 22,19 | 21,78 | 21,85 | -1,93% | 731,00 |
| 31.07.2025 | 22,43 | 22,43 | 22,15 | 22,28 | 0,22% | 963,00 |
| 30.07.2025 | 22,14 | 22,23 | 22,09 | 22,23 | 1,18% | 3.512,00 |
| 29.07.2025 | 22,05 | 22,08 | 21,92 | 21,97 | -0,09% | 919,00 |
| 28.07.2025 | 22,14 | 22,14 | 21,89 | 21,99 | 1,06% | 787,00 |
| 25.07.2025 | 21,93 | 21,93 | 21,75 | 21,76 | -1,14% | 1.216,00 |
| 24.07.2025 | 22,00 | 22,02 | 22,00 | 22,01 | -0,59% | 350,00 |
| 23.07.2025 | 21,94 | 22,14 | 21,81 | 22,14 | 2,22% | 948,00 |
| 22.07.2025 | 21,61 | 21,79 | 21,61 | 21,66 | -0,23% | 1.873,00 |
| 21.07.2025 | 21,77 | 21,77 | 21,63 | 21,71 | -0,46% | 413,00 |
| 18.07.2025 | 21,76 | 21,82 | 21,76 | 21,81 | 0,88% | 563,00 |
| 17.07.2025 | 21,94 | 21,94 | 21,60 | 21,62 | -0,92% | 1.484,00 |
| 16.07.2025 | 21,94 | 21,94 | 21,82 | 21,82 | -1,09% | 343,00 |
| 15.07.2025 | 22,51 | 22,51 | 22,03 | 22,06 | -1,43% | 1.798,00 |
| 14.07.2025 | 21,99 | 22,38 | 21,79 | 22,38 | -0,09% | 3.980,00 |
| 11.07.2025 | 23,95 | 23,95 | 21,94 | 22,40 | -6,71% | 7.644,00 |
| 10.07.2025 | 24,01 | 24,01 | 24,01 | 24,01 | 1,09% | 203,00 |
| 09.07.2025 | 23,83 | 23,83 | 23,75 | 23,75 | -1,17% | 963,00 |
| 08.07.2025 | 23,83 | 24,03 | 23,82 | 24,03 | 1,61% | 1.222,00 |
| 07.07.2025 | 23,51 | 23,66 | 23,50 | 23,65 | 0,64% | 589,00 |
| 04.07.2025 | 23,45 | 23,50 | 23,45 | 23,50 | -0,21% | 345,00 |
| 03.07.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | 200,00 |
| 02.07.2025 | 23,09 | 23,50 | 23,09 | 23,50 | 1,03% | 251,00 |
| 01.07.2025 | 23,34 | 23,34 | 23,12 | 23,26 | -1,65% | 75,00 |
| 30.06.2025 | 23,59 | 23,65 | 23,45 | 23,65 | 0,25% | 1.876,00 |
| 27.06.2025 | 23,54 | 23,59 | 23,54 | 23,59 | 1,29% | 75,00 |
| 26.06.2025 | 23,27 | 23,31 | 23,21 | 23,29 | 0,17% | 468,00 |
| 25.06.2025 | 23,19 | 23,30 | 23,19 | 23,25 | 0,09% | 1.068,00 |
| 24.06.2025 | 23,45 | 23,45 | 23,23 | 23,23 | 0,69% | 277,00 |
| 23.06.2025 | 23,28 | 23,60 | 23,07 | 23,07 | -2,45% | 2.835,00 |
| 20.06.2025 | 23,60 | 23,66 | 23,60 | 23,65 | 0,81% | 512,00 |
| 19.06.2025 | 24,27 | 24,27 | 23,46 | 23,46 | -4,67% | 472,00 |
| 18.06.2025 | 24,38 | 24,61 | 24,38 | 24,61 | 0,70% | 215,00 |
| 17.06.2025 | 24,43 | 24,44 | 24,43 | 24,44 | -0,89% | 2.273,00 |
| 16.06.2025 | 24,59 | 24,66 | 24,57 | 24,66 | 3,40% | 223,00 |
| 13.06.2025 | 23,91 | 23,91 | 23,85 | 23,85 | -1,93% | 181,00 |
| 12.06.2025 | 24,04 | 24,33 | 24,01 | 24,32 | 0,95% | 650,00 |
| 11.06.2025 | 24,10 | 24,20 | 24,08 | 24,09 | 0,37% | 312,00 |
| 10.06.2025 | 24,02 | 24,11 | 23,97 | 24,00 | -0,70% | 414,00 |
| 09.06.2025 | 24,05 | 24,17 | 24,00 | 24,17 | 0,08% | 159,00 |
| 06.06.2025 | 24,08 | 24,15 | 24,06 | 24,15 | 0,12% | 437,00 |
| 05.06.2025 | 23,81 | 24,12 | 23,81 | 24,12 | 1,30% | 188,00 |
| 04.06.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -0,04% | 44,00 |
| 03.06.2025 | 23,77 | 23,82 | 23,56 | 23,82 | -0,67% | 961,00 |
| 02.06.2025 | 23,61 | 24,14 | 23,61 | 23,98 | 2,09% | 2.257,00 |
| 30.05.2025 | 23,88 | 23,88 | 23,49 | 23,49 | -1,59% | 350,00 |
| 29.05.2025 | 23,97 | 23,97 | 23,70 | 23,87 | 0,08% | 235,00 |