23,270€
2,38%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,81 | 23,30 | 22,80 | 23,27 | 2,35% | 19,00 |
| 12.12.2025 | 23,34 | 23,34 | 22,73 | 22,73 | -1,60% | 80,00 |
| 11.12.2025 | 23,07 | 23,10 | 23,07 | 23,10 | 0,39% | 286,00 |
| 10.12.2025 | 22,96 | 23,01 | 22,96 | 23,01 | -0,17% | 299,00 |
| 09.12.2025 | 23,06 | 23,21 | 23,05 | 23,05 | 0,44% | 283,00 |
| 08.12.2025 | 22,87 | 23,00 | 22,82 | 22,95 | 0,22% | 498,00 |
| 05.12.2025 | 23,02 | 23,02 | 22,90 | 22,90 | 0,70% | 60,00 |
| 04.12.2025 | 23,06 | 23,06 | 22,74 | 22,74 | -2,99% | 1.754,00 |
| 03.12.2025 | 23,37 | 23,44 | 23,26 | 23,44 | 0,39% | 376,00 |
| 02.12.2025 | 23,04 | 23,35 | 22,84 | 23,35 | 1,43% | 956,00 |
| 01.12.2025 | 23,01 | 23,02 | 22,99 | 23,02 | 0,17% | 42,00 |
| 28.11.2025 | 22,99 | 22,99 | 22,98 | 22,98 | 0,26% | 210,00 |
| 27.11.2025 | 22,85 | 23,02 | 22,72 | 22,92 | 0,53% | 3.944,00 |
| 26.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,11% | 362,00 |
| 25.11.2025 | 22,38 | 22,55 | 22,38 | 22,55 | 0,31% | 1.358,00 |
| 24.11.2025 | 22,61 | 22,61 | 22,48 | 22,48 | 0,27% | 138,00 |
| 21.11.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,31% | 1,00 |
| 20.11.2025 | 22,38 | 22,63 | 22,13 | 22,13 | -0,49% | 550,00 |
| 19.11.2025 | 22,28 | 22,28 | 22,24 | 22,24 | 0,00% | 37,00 |
| 18.11.2025 | 22,40 | 22,45 | 22,24 | 22,24 | -1,64% | 767,00 |
| 17.11.2025 | 22,55 | 22,71 | 22,55 | 22,61 | 2,26% | 874,00 |
| 14.11.2025 | 22,99 | 22,99 | 22,10 | 22,11 | -3,39% | 1.395,00 |
| 13.11.2025 | 23,00 | 23,09 | 22,83 | 22,89 | -0,07% | - |
| 12.11.2025 | 22,88 | 23,07 | 22,88 | 22,90 | 1,28% | 396,00 |
| 11.11.2025 | 22,42 | 22,63 | 22,42 | 22,61 | 1,34% | 1.133,00 |
| 10.11.2025 | 22,30 | 22,31 | 22,21 | 22,31 | 1,18% | 594,00 |
| 07.11.2025 | 22,18 | 22,18 | 21,86 | 22,05 | -0,59% | 402,00 |
| 06.11.2025 | 22,28 | 22,28 | 22,18 | 22,18 | -1,16% | 1.340,00 |
| 05.11.2025 | 22,31 | 22,44 | 22,14 | 22,44 | 0,81% | 754,00 |
| 04.11.2025 | 22,17 | 22,31 | 22,17 | 22,26 | -0,93% | 1.564,00 |
| 03.11.2025 | 22,20 | 22,54 | 22,10 | 22,47 | 1,40% | 493,00 |
| 31.10.2025 | 22,30 | 22,30 | 22,16 | 22,16 | -0,76% | 1.727,00 |
| 30.10.2025 | 22,32 | 22,38 | 22,31 | 22,33 | -0,71% | 1.447,00 |
| 29.10.2025 | 22,34 | 22,54 | 22,34 | 22,49 | 0,90% | 130,00 |
| 28.10.2025 | 22,49 | 22,49 | 22,29 | 22,29 | -1,59% | 1.210,00 |
| 27.10.2025 | 22,63 | 22,65 | 22,34 | 22,65 | 1,62% | 1.940,00 |
| 24.10.2025 | 22,40 | 22,40 | 22,27 | 22,29 | -0,80% | 3.541,00 |
| 23.10.2025 | 22,48 | 22,59 | 22,27 | 22,47 | -0,35% | 2.143,00 |
| 22.10.2025 | 23,51 | 23,51 | 22,28 | 22,55 | -3,22% | 4.122,00 |
| 21.10.2025 | 23,02 | 23,44 | 23,02 | 23,30 | 1,04% | 1.215,00 |
| 20.10.2025 | 22,94 | 23,31 | 22,94 | 23,06 | 1,68% | 3.753,00 |
| 17.10.2025 | 22,80 | 22,82 | 22,66 | 22,68 | -3,04% | 1.354,00 |
| 16.10.2025 | 23,31 | 23,43 | 23,31 | 23,39 | -0,13% | 525,00 |
| 15.10.2025 | 23,38 | 23,42 | 23,15 | 23,42 | -0,17% | 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 |