21,060€
0,53%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,50 | 21,11 | 20,22 | 21,07 | 0,57% | 3.500,00 |
| 10.04.2025 | 20,82 | 21,79 | 20,80 | 20,95 | -0,33% | 1.546,00 |
| 09.04.2025 | 19,83 | 21,29 | 19,65 | 21,02 | 3,29% | 1.123,00 |
| 08.04.2025 | 20,86 | 20,86 | 19,79 | 20,35 | -1,26% | 2.334,00 |
| 07.04.2025 | 20,16 | 20,61 | 19,22 | 20,61 | -1,29% | 3.332,00 |
| 04.04.2025 | 22,73 | 22,73 | 20,88 | 20,88 | -9,57% | 4.114,00 |
| 03.04.2025 | 23,68 | 23,70 | 22,93 | 23,09 | -4,78% | 2.821,00 |
| 02.04.2025 | 24,13 | 24,40 | 24,13 | 24,25 | -0,61% | 1.108,00 |
| 01.04.2025 | 24,28 | 24,47 | 24,16 | 24,40 | 0,95% | 253,00 |
| 31.03.2025 | 23,93 | 24,17 | 23,93 | 24,17 | -1,10% | 1.436,00 |
| 28.03.2025 | 24,45 | 24,50 | 24,44 | 24,44 | -0,69% | 701,00 |
| 27.03.2025 | 24,59 | 24,61 | 24,59 | 24,61 | 0,41% | 2,00 |
| 26.03.2025 | 24,43 | 24,56 | 24,42 | 24,51 | 0,37% | 2.510,00 |
| 25.03.2025 | 23,89 | 24,42 | 23,89 | 24,42 | 1,62% | 766,00 |
| 24.03.2025 | 24,10 | 24,10 | 23,99 | 24,03 | 0,80% | 2.214,00 |
| 21.03.2025 | 23,96 | 23,96 | 23,70 | 23,84 | 0,21% | 841,00 |
| 20.03.2025 | 23,80 | 23,80 | 23,63 | 23,79 | -0,04% | 147,00 |
| 19.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 7,00 |
| 18.03.2025 | 23,64 | 23,90 | 23,64 | 23,90 | 1,10% | 789,00 |
| 17.03.2025 | 23,08 | 23,68 | 23,08 | 23,64 | 1,33% | 1.811,00 |
| 14.03.2025 | 23,09 | 23,33 | 23,09 | 23,33 | 1,79% | 1.292,00 |
| 13.03.2025 | 22,94 | 23,02 | 22,92 | 22,92 | 1,46% | 760,00 |
| 12.03.2025 | 22,81 | 22,81 | 22,59 | 22,59 | 0,36% | 449,00 |
| 11.03.2025 | 22,64 | 22,80 | 22,51 | 22,51 | 0,18% | 680,00 |
| 10.03.2025 | 22,91 | 22,91 | 22,47 | 22,47 | -2,30% | 364,00 |
| 07.03.2025 | 22,30 | 23,00 | 22,30 | 23,00 | 3,23% | 1.031,00 |
| 06.03.2025 | 22,42 | 22,53 | 22,28 | 22,28 | 0,95% | 1.266,00 |
| 05.03.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 1,15% | 2.000,00 |
| 04.03.2025 | 22,08 | 22,08 | 21,82 | 21,82 | -3,02% | 808,00 |
| 03.03.2025 | 22,36 | 22,50 | 22,10 | 22,50 | 2,13% | 224,00 |
| 28.02.2025 | 22,07 | 22,07 | 22,00 | 22,03 | -0,32% | 237,00 |
| 27.02.2025 | 22,09 | 22,13 | 22,09 | 22,10 | 0,18% | 740,00 |
| 26.02.2025 | 21,80 | 22,07 | 21,75 | 22,06 | 0,82% | 1.663,00 |
| 25.02.2025 | 21,90 | 22,00 | 21,87 | 21,88 | -0,09% | 2.249,00 |
| 24.02.2025 | 21,94 | 21,94 | 21,54 | 21,90 | 0,50% | 508,00 |
| 21.02.2025 | 21,48 | 21,79 | 21,48 | 21,79 | 2,06% | 123,00 |
| 20.02.2025 | 21,62 | 21,62 | 21,35 | 21,35 | -0,65% | 81,00 |
| 19.02.2025 | 20,86 | 21,57 | 20,86 | 21,49 | 3,12% | 5.490,00 |
| 18.02.2025 | 20,88 | 20,88 | 20,84 | 20,84 | -0,48% | 605,00 |
| 17.02.2025 | 20,60 | 20,94 | 20,60 | 20,94 | 1,45% | 1.256,00 |
| 14.02.2025 | 20,52 | 20,64 | 20,51 | 20,64 | 1,38% | 2.572,00 |
| 13.02.2025 | 20,55 | 20,55 | 20,31 | 20,36 | -0,34% | 792,00 |
| 12.02.2025 | 20,40 | 20,51 | 20,35 | 20,43 | -0,54% | 678,00 |
| 11.02.2025 | 20,82 | 20,82 | 20,54 | 20,54 | -1,63% | 1.521,00 |
| 10.02.2025 | 20,67 | 20,88 | 20,67 | 20,88 | 1,02% | 2.303,00 |
| 07.02.2025 | 20,55 | 20,67 | 20,55 | 20,67 | 1,67% | 1.333,00 |
| 06.02.2025 | 20,89 | 21,30 | 20,33 | 20,33 | -2,31% | 23.170,00 |
| 05.02.2025 | 20,84 | 21,10 | 20,74 | 20,81 | 0,87% | 3.222,00 |
| 04.02.2025 | 20,32 | 20,63 | 20,32 | 20,63 | 1,63% | 151,00 |
| 03.02.2025 | 20,09 | 20,36 | 20,09 | 20,30 | -0,25% | 408,00 |
| 31.01.2025 | 20,60 | 20,60 | 20,35 | 20,35 | -1,83% | 770,00 |
| 30.01.2025 | 20,75 | 20,75 | 20,73 | 20,73 | -0,10% | 262,00 |
| 29.01.2025 | 20,85 | 20,85 | 20,68 | 20,75 | 0,12% | 735,00 |
| 28.01.2025 | 20,46 | 20,77 | 20,43 | 20,73 | 1,64% | - |
| 27.01.2025 | 20,42 | 20,42 | 20,39 | 20,39 | -0,88% | 1.291,00 |
| 24.01.2025 | 20,60 | 20,64 | 20,57 | 20,57 | -0,63% | 1.054,00 |
| 23.01.2025 | 20,46 | 20,70 | 20,46 | 20,70 | 2,25% | 359,00 |
| 22.01.2025 | 20,28 | 20,46 | 20,24 | 20,25 | 0,22% | - |
| 21.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 101,00 |
| 20.01.2025 | 20,36 | 20,36 | 20,10 | 20,10 | -0,25% | 100,00 |
| 17.01.2025 | 20,20 | 20,20 | 20,15 | 20,15 | 0,00% | 200,00 |
| 16.01.2025 | 20,20 | 20,35 | 20,15 | 20,15 | 0,40% | 1.685,00 |
| 15.01.2025 | 20,09 | 20,11 | 20,05 | 20,07 | 0,50% | 701,00 |
| 14.01.2025 | 19,88 | 19,97 | 19,88 | 19,97 | 1,22% | 186,00 |
| 13.01.2025 | 19,91 | 19,91 | 19,73 | 19,73 | 1,44% | 150,00 |
| 10.01.2025 | 19,52 | 19,52 | 19,45 | 19,45 | -0,54% | 25,00 |
| 09.01.2025 | 19,39 | 19,56 | 19,39 | 19,56 | -0,28% | 1.371,00 |
| 08.01.2025 | 19,76 | 19,76 | 19,56 | 19,61 | -0,25% | 865,00 |
| 07.01.2025 | 19,59 | 19,70 | 19,59 | 19,66 | -0,61% | 1.129,00 |
| 06.01.2025 | 19,65 | 19,78 | 19,63 | 19,78 | 0,03% | 325,00 |
| 03.01.2025 | 19,67 | 19,78 | 19,62 | 19,78 | 0,92% | 469,00 |
| 02.01.2025 | 19,48 | 19,60 | 19,43 | 19,60 | 2,35% | 1.363,00 |
| 30.12.2024 | 19,19 | 19,22 | 19,15 | 19,15 | -0,80% | 1.545,00 |
| 27.12.2024 | 19,13 | 19,30 | 19,11 | 19,30 | 1,26% | 397,00 |
| 23.12.2024 | 18,90 | 19,17 | 18,90 | 19,06 | 0,63% | 1.412,00 |
| 20.12.2024 | 19,10 | 19,10 | 18,86 | 18,94 | -0,94% | 1.322,00 |
| 19.12.2024 | 19,15 | 19,38 | 19,11 | 19,12 | -0,73% | - |
| 18.12.2024 | 19,47 | 19,48 | 19,26 | 19,26 | -1,13% | 1.593,00 |
| 17.12.2024 | 19,67 | 19,67 | 19,48 | 19,48 | -0,87% | 814,00 |
| 16.12.2024 | 19,65 | 19,67 | 19,52 | 19,65 | 0,36% | 2.476,00 |
| 13.12.2024 | 19,60 | 19,72 | 19,58 | 19,58 | -0,43% | 1.665,00 |
| 12.12.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 0,08% | 50,00 |
| 11.12.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,13% | 50,00 |
| 10.12.2024 | 19,49 | 19,63 | 19,49 | 19,63 | 0,85% | 301,00 |
| 09.12.2024 | 19,40 | 19,46 | 19,35 | 19,46 | 0,05% | 535,00 |
| 06.12.2024 | 19,30 | 19,45 | 19,21 | 19,45 | -2,19% | 1.316,00 |
| 05.12.2024 | 20,08 | 20,08 | 19,89 | 19,89 | -0,60% | 160,00 |
| 04.12.2024 | 20,00 | 20,10 | 19,97 | 20,01 | 0,55% | - |
| 03.12.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,68% | 1.584,00 |
| 02.12.2024 | 19,77 | 19,85 | 19,58 | 19,76 | 0,08% | 829,00 |
| 29.11.2024 | 19,84 | 19,84 | 19,75 | 19,75 | -0,60% | 105,00 |
| 28.11.2024 | 19,78 | 19,87 | 19,78 | 19,87 | 1,48% | 106,00 |
| 27.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -0,03% | 310,00 |
| 26.11.2024 | 19,58 | 19,63 | 19,58 | 19,58 | -1,63% | 461,00 |
| 25.11.2024 | 19,87 | 19,99 | 19,78 | 19,91 | 0,10% | 2.247,00 |
| 22.11.2024 | 19,89 | 19,89 | 19,81 | 19,89 | -0,72% | 510,00 |
| 21.11.2024 | 19,80 | 20,03 | 19,74 | 20,03 | 1,39% | 2.100,00 |
| 20.11.2024 | 19,80 | 19,80 | 19,76 | 19,76 | 0,61% | 463,00 |
| 19.11.2024 | 19,85 | 19,85 | 19,64 | 19,64 | 0,36% | 254,00 |
| 18.11.2024 | 19,80 | 19,80 | 19,57 | 19,57 | -0,58% | 204,00 |