27,825€
1,29%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 27,23 | 27,90 | 27,23 | 27,90 | 1,57% | 2.101,00 |
| 17.04.2026 | 27,73 | 27,76 | 27,43 | 27,47 | -1,08% | 3.508,00 |
| 16.04.2026 | 27,92 | 28,00 | 27,75 | 27,77 | -0,75% | 2.318,00 |
| 15.04.2026 | 28,01 | 28,09 | 27,94 | 27,98 | -0,21% | 1.606,00 |
| 14.04.2026 | 27,96 | 28,23 | 27,91 | 28,04 | 0,72% | 1.473,00 |
| 13.04.2026 | 27,35 | 27,84 | 27,35 | 27,84 | 0,87% | 150,00 |
| 10.04.2026 | 28,09 | 28,28 | 27,58 | 27,60 | -2,09% | 1.468,00 |
| 09.04.2026 | 27,76 | 28,19 | 27,56 | 28,19 | 3,30% | 1.285,00 |
| 08.04.2026 | 28,11 | 28,11 | 27,19 | 27,29 | 0,07% | 2.160,00 |
| 07.04.2026 | 27,41 | 27,44 | 27,22 | 27,27 | 0,18% | 4.174,00 |
| 02.04.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 0,07% | 200,00 |
| 01.04.2026 | 27,02 | 27,81 | 27,02 | 27,20 | 2,29% | 7.938,00 |
| 31.03.2026 | 26,50 | 26,86 | 26,50 | 26,59 | 0,64% | 113,00 |
| 30.03.2026 | 26,12 | 26,42 | 26,12 | 26,42 | 0,99% | 210,00 |
| 27.03.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 0,73% | 14,00 |
| 26.03.2026 | 25,86 | 25,97 | 25,86 | 25,97 | 0,50% | 310,00 |
| 25.03.2026 | 25,91 | 26,00 | 25,69 | 25,84 | 0,54% | - |
| 24.03.2026 | 25,72 | 25,78 | 25,70 | 25,70 | 0,08% | 1.894,00 |
| 23.03.2026 | 25,66 | 26,02 | 25,49 | 25,68 | -1,65% | 1.982,00 |
| 20.03.2026 | 27,08 | 27,08 | 26,04 | 26,11 | -3,12% | 232,00 |
| 19.03.2026 | 26,69 | 27,10 | 26,45 | 26,95 | -1,14% | 2.480,00 |
| 18.03.2026 | 26,74 | 27,26 | 26,74 | 27,26 | 3,26% | 968,00 |
| 17.03.2026 | 26,23 | 26,40 | 26,23 | 26,40 | 0,19% | 474,00 |
| 16.03.2026 | 25,93 | 26,35 | 25,93 | 26,35 | 1,50% | 450,00 |
| 13.03.2026 | 25,80 | 26,20 | 25,80 | 25,96 | -0,92% | 718,00 |
| 12.03.2026 | 26,02 | 26,26 | 25,92 | 26,20 | 1,04% | 1.829,00 |
| 11.03.2026 | 26,08 | 26,08 | 25,91 | 25,93 | -1,29% | 454,00 |
| 10.03.2026 | 26,29 | 26,29 | 26,27 | 26,27 | -0,15% | 185,00 |
| 09.03.2026 | 25,81 | 26,31 | 25,81 | 26,31 | -0,11% | 793,00 |
| 06.03.2026 | 26,52 | 26,52 | 26,27 | 26,34 | -0,75% | 337,00 |
| 05.03.2026 | 26,49 | 26,54 | 26,49 | 26,54 | -0,97% | 480,00 |
| 04.03.2026 | 26,57 | 26,80 | 26,56 | 26,80 | 2,68% | 587,00 |
| 03.03.2026 | 26,57 | 26,67 | 25,99 | 26,10 | -2,97% | 351,00 |
| 02.03.2026 | 26,39 | 26,90 | 26,29 | 26,90 | 1,09% | 1.946,00 |
| 27.02.2026 | 27,15 | 27,15 | 26,61 | 26,61 | -0,86% | 334,00 |
| 26.02.2026 | 26,90 | 26,95 | 26,84 | 26,84 | 0,00% | 1.523,00 |
| 25.02.2026 | 26,60 | 26,84 | 26,56 | 26,84 | 0,94% | 1.109,00 |
| 24.02.2026 | 27,01 | 27,01 | 26,59 | 26,59 | -1,41% | 282,00 |
| 23.02.2026 | 27,08 | 27,24 | 26,96 | 26,97 | -0,52% | 953,00 |
| 20.02.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 2,03% | 138,00 |
| 19.02.2026 | 27,05 | 27,05 | 26,57 | 26,57 | -1,08% | 953,00 |
| 18.02.2026 | 26,66 | 26,86 | 26,66 | 26,86 | 1,32% | 476,00 |
| 17.02.2026 | 26,49 | 26,65 | 26,32 | 26,51 | 0,38% | 224,00 |
| 16.02.2026 | 26,42 | 26,44 | 26,34 | 26,41 | 2,01% | 1.186,00 |
| 13.02.2026 | 26,10 | 26,17 | 25,86 | 25,89 | -0,15% | 1.083,00 |
| 12.02.2026 | 26,48 | 26,50 | 25,93 | 25,93 | -1,71% | 1.816,00 |
| 11.02.2026 | 26,00 | 26,38 | 25,99 | 26,38 | 1,34% | 1.067,00 |
| 10.02.2026 | 26,00 | 26,15 | 26,00 | 26,03 | 2,80% | 1.104,00 |
| 09.02.2026 | 25,44 | 25,44 | 25,15 | 25,32 | -0,24% | 718,00 |
| 06.02.2026 | 25,09 | 25,38 | 25,06 | 25,38 | 1,24% | 1.009,00 |
| 05.02.2026 | 25,66 | 25,67 | 25,00 | 25,07 | -1,53% | 1.852,00 |
| 04.02.2026 | 24,99 | 25,69 | 24,99 | 25,46 | 2,25% | 1.904,00 |
| 03.02.2026 | 24,94 | 24,94 | 24,71 | 24,90 | 0,36% | 1.440,00 |
| 02.02.2026 | 24,14 | 24,90 | 23,81 | 24,81 | 2,44% | 8.305,00 |
| 30.01.2026 | 24,25 | 24,25 | 24,22 | 24,22 | -0,08% | 293,00 |
| 29.01.2026 | 24,00 | 24,24 | 23,90 | 24,24 | 0,50% | 1.642,00 |
| 28.01.2026 | 24,73 | 24,73 | 24,08 | 24,12 | -2,19% | 1.335,00 |
| 27.01.2026 | 24,27 | 24,79 | 24,27 | 24,66 | 2,45% | 1.365,00 |
| 26.01.2026 | 23,74 | 24,24 | 23,74 | 24,07 | 0,33% | 2.103,00 |
| 23.01.2026 | 24,05 | 24,22 | 23,99 | 23,99 | -1,19% | 541,00 |
| 22.01.2026 | 24,25 | 24,39 | 24,21 | 24,28 | 0,29% | 1.887,00 |
| 21.01.2026 | 23,70 | 24,21 | 23,54 | 24,21 | 2,28% | 1.898,00 |
| 20.01.2026 | 23,70 | 23,76 | 23,57 | 23,67 | -0,17% | 1.140,00 |
| 19.01.2026 | 23,99 | 23,99 | 23,59 | 23,71 | -2,19% | 230,00 |
| 16.01.2026 | 23,95 | 24,24 | 23,95 | 24,24 | 0,79% | 843,00 |
| 15.01.2026 | 24,02 | 24,05 | 24,00 | 24,05 | 0,21% | 2.789,00 |
| 14.01.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 0,84% | 161,00 |
| 13.01.2026 | 23,68 | 23,81 | 23,68 | 23,80 | 0,25% | 455,00 |
| 12.01.2026 | 23,61 | 23,74 | 23,40 | 23,74 | 0,42% | 2.267,00 |
| 09.01.2026 | 23,48 | 23,64 | 23,48 | 23,64 | 0,94% | 163,00 |
| 08.01.2026 | 23,44 | 23,57 | 23,34 | 23,42 | -0,21% | 2.102,00 |
| 07.01.2026 | 23,65 | 23,65 | 23,47 | 23,47 | -1,39% | 926,00 |
| 06.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,50% | 100,00 |
| 05.01.2026 | 24,14 | 24,14 | 23,72 | 23,92 | -0,54% | 967,00 |
| 02.01.2026 | 23,91 | 24,05 | 23,83 | 24,05 | 0,97% | 431,00 |
| 30.12.2025 | 23,87 | 23,87 | 23,81 | 23,82 | 0,21% | 14,00 |
| 29.12.2025 | 23,88 | 23,89 | 23,77 | 23,77 | -0,38% | 1.030,00 |
| 23.12.2025 | 23,66 | 23,87 | 23,60 | 23,86 | 1,06% | 441,00 |
| 22.12.2025 | 23,76 | 23,76 | 23,60 | 23,61 | 0,13% | 1.248,00 |
| 19.12.2025 | 23,25 | 23,60 | 23,08 | 23,58 | 2,08% | 4.914,00 |
| 18.12.2025 | 22,94 | 23,10 | 22,94 | 23,10 | 0,26% | 257,00 |
| 17.12.2025 | 22,97 | 23,04 | 22,94 | 23,04 | 1,05% | 1.121,00 |
| 16.12.2025 | 22,94 | 22,98 | 22,80 | 22,80 | -1,94% | 1.362,00 |
| 15.12.2025 | 23,18 | 23,25 | 23,01 | 23,25 | 2,29% | 522,00 |
| 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 |