24,050€
-0,29%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 23,77 | 23,85 | 23,77 | 23,85 | -1,45% | 283,00 |
| 27.05.2025 | 24,07 | 24,20 | 24,07 | 24,20 | 0,92% | 198,00 |
| 26.05.2025 | 24,45 | 24,45 | 23,98 | 23,98 | -0,33% | 466,00 |
| 23.05.2025 | 24,22 | 24,33 | 23,96 | 24,06 | 0,92% | 725,00 |
| 22.05.2025 | 23,77 | 23,99 | 23,77 | 23,84 | -1,49% | 787,00 |
| 21.05.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,55% | 921,00 |
| 20.05.2025 | 23,92 | 23,99 | 23,83 | 23,83 | -0,42% | 794,00 |
| 19.05.2025 | 23,48 | 23,93 | 23,48 | 23,93 | 2,18% | 964,00 |
| 16.05.2025 | 23,28 | 23,42 | 23,25 | 23,42 | 1,34% | 2.088,00 |
| 15.05.2025 | 23,03 | 23,15 | 23,00 | 23,11 | 0,13% | 4.544,00 |
| 14.05.2025 | 22,95 | 23,08 | 22,95 | 23,08 | 1,76% | 196,00 |
| 13.05.2025 | 22,79 | 22,79 | 22,62 | 22,68 | -0,09% | 1.195,00 |
| 12.05.2025 | 22,68 | 22,70 | 22,52 | 22,70 | 0,22% | 334,00 |
| 09.05.2025 | 22,57 | 22,65 | 22,57 | 22,65 | 0,22% | 88,00 |
| 08.05.2025 | 23,15 | 23,15 | 22,57 | 22,60 | -2,38% | 2.662,00 |
| 07.05.2025 | 22,71 | 23,15 | 22,70 | 23,15 | 3,63% | 2.276,00 |
| 06.05.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 1,09% | 15,00 |
| 05.05.2025 | 22,08 | 22,30 | 22,01 | 22,10 | -0,85% | 4.363,00 |
| 02.05.2025 | 21,92 | 22,29 | 21,92 | 22,29 | 0,68% | 843,00 |
| 30.04.2025 | 21,87 | 22,14 | 21,61 | 22,14 | -4,11% | 797,00 |
| 29.04.2025 | 22,78 | 23,09 | 22,75 | 23,09 | 2,08% | 1.050,00 |
| 28.04.2025 | 22,30 | 22,73 | 22,30 | 22,62 | 0,49% | 909,00 |
| 25.04.2025 | 22,32 | 22,51 | 22,26 | 22,51 | -0,44% | 1.321,00 |
| 24.04.2025 | 22,27 | 22,61 | 22,27 | 22,61 | 0,49% | 260,00 |
| 23.04.2025 | 22,40 | 22,52 | 22,08 | 22,50 | 2,79% | 435,00 |
| 22.04.2025 | 21,83 | 21,94 | 21,83 | 21,89 | 1,20% | 1.198,00 |
| 17.04.2025 | 21,70 | 21,79 | 21,12 | 21,63 | 0,65% | 3.110,00 |
| 16.04.2025 | 21,35 | 21,49 | 21,35 | 21,49 | -1,29% | 678,00 |
| 15.04.2025 | 21,75 | 21,78 | 21,65 | 21,77 | 1,92% | 1.616,00 |
| 14.04.2025 | 21,16 | 21,60 | 21,16 | 21,36 | 5,22% | 770,00 |
| 11.04.2025 | 20,30 | 20,41 | 20,30 | 20,30 | -3,10% | 4.029,00 |
| 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 |