20,790€
0,19%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,91 | 20,93 | 20,63 | 20,77 | 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 |
| 15.11.2024 | 19,39 | 19,68 | 19,31 | 19,68 | 1,68% | 60,00 |
| 14.11.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,60% | 653,00 |
| 13.11.2024 | 19,30 | 19,36 | 19,21 | 19,24 | -0,77% | 811,00 |
| 12.11.2024 | 19,58 | 19,58 | 19,39 | 19,39 | -0,82% | 709,00 |
| 11.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,93% | 100,00 |
| 08.11.2024 | 19,48 | 19,48 | 19,37 | 19,37 | -1,32% | 1.020,00 |
| 07.11.2024 | 19,59 | 19,63 | 19,59 | 19,63 | 0,98% | 90,00 |
| 06.11.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 1,09% | 50,00 |
| 05.11.2024 | 19,43 | 19,43 | 19,09 | 19,23 | -0,62% | 217,00 |
| 04.11.2024 | 19,52 | 19,52 | 19,19 | 19,35 | 0,86% | 1.190,00 |
| 01.11.2024 | 19,14 | 19,24 | 19,14 | 19,19 | -0,70% | 544,00 |
| 31.10.2024 | 19,30 | 19,32 | 18,96 | 19,32 | 0,10% | 961,00 |
| 30.10.2024 | 19,43 | 19,45 | 19,30 | 19,30 | -0,46% | 1.518,00 |
| 29.10.2024 | 19,40 | 19,41 | 19,39 | 19,39 | 0,94% | 230,00 |
| 28.10.2024 | 19,51 | 19,56 | 19,19 | 19,21 | -0,90% | 987,00 |
| 25.10.2024 | 19,50 | 19,51 | 19,39 | 19,39 | -0,72% | 775,00 |
| 24.10.2024 | 19,57 | 19,58 | 19,53 | 19,53 | -0,43% | 191,00 |
| 23.10.2024 | 19,81 | 19,81 | 19,35 | 19,61 | -1,63% | 1.745,00 |
| 22.10.2024 | 19,09 | 20,00 | 19,09 | 19,94 | 5,31% | 3.652,00 |
| 21.10.2024 | 18,61 | 19,00 | 18,61 | 18,93 | 1,42% | 998,00 |
| 18.10.2024 | 18,82 | 18,82 | 18,67 | 18,67 | -0,21% | 270,00 |
| 17.10.2024 | 18,71 | 18,74 | 18,71 | 18,71 | -0,93% | 325,00 |
| 16.10.2024 | 18,80 | 18,88 | 18,65 | 18,88 | 1,81% | 987,00 |
| 15.10.2024 | 18,71 | 18,76 | 18,45 | 18,55 | -0,56% | 2.887,00 |
| 14.10.2024 | 18,70 | 18,74 | 18,65 | 18,65 | 0,24% | 2.120,00 |
| 11.10.2024 | 18,68 | 18,68 | 18,61 | 18,61 | -0,25% | 113,00 |
| 10.10.2024 | 18,66 | 18,72 | 18,53 | 18,65 | 0,15% | - |
| 09.10.2024 | 18,40 | 18,63 | 18,40 | 18,63 | 0,46% | 550,00 |
| 08.10.2024 | 18,49 | 18,54 | 18,49 | 18,54 | 0,00% | 294,00 |
| 07.10.2024 | 18,63 | 18,63 | 18,51 | 18,54 | -0,99% | 53,00 |
| 04.10.2024 | 18,52 | 18,73 | 18,44 | 18,73 | 1,66% | 1.750,00 |
| 03.10.2024 | 18,44 | 18,51 | 18,21 | 18,42 | 0,52% | - |
| 02.10.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,60% | 1,00 |
| 01.10.2024 | 18,33 | 18,33 | 18,22 | 18,22 | -1,06% | 27,00 |
| 30.09.2024 | 18,43 | 18,43 | 18,41 | 18,41 | 0,08% | 445,00 |
| 27.09.2024 | 18,32 | 18,43 | 18,32 | 18,40 | 0,66% | 2.316,00 |
| 26.09.2024 | 18,13 | 18,28 | 18,13 | 18,28 | 0,58% | 250,00 |
| 25.09.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -2,15% | 5,00 |
| 24.09.2024 | 18,60 | 18,62 | 18,57 | 18,57 | 0,46% | 102,00 |
| 23.09.2024 | 18,36 | 18,50 | 18,35 | 18,49 | -0,40% | 227,00 |
| 20.09.2024 | 18,54 | 18,56 | 18,54 | 18,56 | -0,19% | 295,00 |
| 19.09.2024 | 18,54 | 18,70 | 18,49 | 18,60 | 2,03% | 754,00 |
| 18.09.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,33% | 53,00 |
| 17.09.2024 | 18,36 | 18,36 | 18,17 | 18,17 | -0,33% | 501,00 |
| 16.09.2024 | 18,26 | 18,26 | 18,21 | 18,23 | -0,16% | 819,00 |
| 13.09.2024 | 18,08 | 18,26 | 18,08 | 18,26 | 2,04% | 170,00 |
| 12.09.2024 | 18,03 | 18,03 | 17,89 | 17,89 | 0,31% | 301,00 |
| 11.09.2024 | 17,87 | 17,87 | 17,78 | 17,84 | -1,03% | 605,00 |
| 10.09.2024 | 17,97 | 18,32 | 17,87 | 18,02 | -0,19% | - |
| 09.09.2024 | 18,18 | 18,18 | 18,06 | 18,06 | -0,25% | 15,00 |
| 06.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,74% | 5,00 |