28,915€
0,23%
Echtzeit-Aktienkurs DNB BANK ASA NK 100
Bid:
Ask:
Aktienkurse zur DNB BANK ASA NK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,93 | 28,93 | 28,93 | 28,93 | 0,28% | 10,00 |
| 19.10.2026 | 28,86 | 29,00 | 28,84 | 28,85 | 0,66% | 302,00 |
| 16.10.2026 | 28,91 | 28,91 | 28,66 | 28,66 | -0,10% | 595,00 |
| 15.10.2026 | 28,73 | 28,73 | 28,53 | 28,69 | -0,86% | 244,00 |
| 14.10.2026 | 28,95 | 28,96 | 28,94 | 28,94 | 0,66% | 879,00 |
| 13.10.2026 | 28,85 | 28,91 | 28,69 | 28,75 | 1,52% | 479,00 |
| 12.10.2026 | 28,41 | 28,50 | 28,31 | 28,32 | -0,04% | 1.508,00 |
| 09.10.2026 | 28,76 | 28,76 | 28,10 | 28,33 | -1,39% | 2.119,00 |
| 08.10.2026 | 28,42 | 29,22 | 28,42 | 28,73 | 0,00% | 9.001,00 |
| 07.10.2026 | 29,02 | 29,02 | 28,73 | 28,73 | -0,62% | 134,00 |
| 06.10.2026 | 28,75 | 28,91 | 28,75 | 28,91 | 1,30% | 105,00 |
| 05.10.2026 | 28,34 | 28,71 | 28,34 | 28,54 | 0,46% | 695,00 |
| 02.10.2026 | 28,65 | 28,65 | 28,39 | 28,41 | -0,70% | 126,00 |
| 01.10.2026 | 28,84 | 28,84 | 28,50 | 28,61 | -1,17% | 996,00 |
| 30.09.2026 | 29,42 | 29,62 | 28,95 | 28,95 | -1,86% | 1.679,00 |
| 29.09.2026 | 29,81 | 29,81 | 29,50 | 29,50 | -1,40% | 199,00 |
| 28.09.2026 | 29,70 | 30,05 | 29,61 | 29,92 | 1,46% | 3.944,00 |
| 25.09.2026 | 29,24 | 29,49 | 29,24 | 29,49 | 1,06% | 431,00 |
| 24.09.2026 | 28,97 | 29,24 | 28,97 | 29,18 | 0,00% | 808,00 |
| 23.09.2026 | 29,20 | 29,27 | 29,18 | 29,18 | -0,58% | 165,00 |
| 22.09.2026 | 29,60 | 29,60 | 29,35 | 29,35 | -0,68% | 911,00 |
| 21.09.2026 | 29,33 | 29,59 | 29,33 | 29,55 | 2,14% | 558,00 |
| 18.09.2026 | 29,01 | 29,01 | 28,93 | 28,93 | -1,33% | 113,00 |
| 17.09.2026 | 29,32 | 29,57 | 29,24 | 29,32 | 0,65% | 1.060,00 |
| 16.09.2026 | 29,14 | 29,14 | 29,08 | 29,13 | -0,21% | 894,00 |
| 15.09.2026 | 28,94 | 29,21 | 28,70 | 29,19 | -0,17% | 599,00 |
| 14.09.2026 | 29,41 | 29,43 | 28,99 | 29,24 | -0,65% | 8.206,00 |
| 11.09.2026 | 29,37 | 29,43 | 29,37 | 29,43 | 0,62% | 2.765,00 |
| 10.09.2026 | 29,76 | 29,76 | 29,25 | 29,25 | -1,45% | 990,00 |
| 09.09.2026 | 29,67 | 29,68 | 29,44 | 29,68 | -1,03% | 280,00 |
| 08.09.2026 | 29,50 | 29,99 | 29,50 | 29,99 | 1,66% | 2.127,00 |
| 07.09.2026 | 29,70 | 29,78 | 29,30 | 29,50 | -0,51% | 2.428,00 |
| 04.09.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 0,58% | 135,00 |
| 03.09.2026 | 29,70 | 29,70 | 29,48 | 29,48 | -0,67% | 429,00 |
| 02.09.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 0,41% | 30,00 |
| 01.09.2026 | 29,70 | 29,77 | 29,28 | 29,56 | 0,61% | 1.527,00 |
| 31.08.2026 | 29,22 | 29,40 | 29,22 | 29,38 | 0,93% | 450,00 |
| 28.08.2026 | 29,26 | 29,26 | 28,88 | 29,11 | 0,94% | 637,00 |
| 27.08.2026 | 28,79 | 28,88 | 28,77 | 28,84 | 0,00% | 219,00 |
| 26.08.2026 | 28,75 | 28,84 | 28,75 | 28,84 | -0,65% | 326,00 |
| 25.08.2026 | 29,00 | 29,07 | 28,98 | 29,03 | 0,35% | 566,00 |
| 24.08.2026 | 28,76 | 28,93 | 28,44 | 28,93 | 0,03% | 263,00 |
| 21.08.2026 | 28,45 | 28,95 | 28,45 | 28,92 | 2,66% | 1.292,00 |
| 20.08.2026 | 28,28 | 28,28 | 28,17 | 28,17 | -0,77% | 141,00 |
| 19.08.2026 | 28,65 | 28,65 | 28,39 | 28,39 | -0,80% | 1.837,00 |
| 18.08.2026 | 28,80 | 28,80 | 28,62 | 28,62 | -1,72% | 46,00 |
| 17.08.2026 | 28,64 | 29,12 | 28,64 | 29,12 | 1,82% | 356,00 |
| 14.08.2026 | 28,56 | 28,60 | 28,56 | 28,60 | 0,07% | 162,00 |
| 13.08.2026 | 28,45 | 28,65 | 28,45 | 28,58 | 1,56% | 742,00 |
| 12.08.2026 | 27,99 | 28,14 | 27,92 | 28,14 | 0,86% | 326,00 |
| 11.08.2026 | 27,99 | 28,00 | 27,90 | 27,90 | -0,99% | 3.936,00 |
| 10.08.2026 | 28,20 | 28,20 | 27,80 | 28,18 | 0,07% | 1.423,00 |
| 07.08.2026 | 28,02 | 28,19 | 28,02 | 28,16 | 0,32% | 96,00 |
| 06.08.2026 | 28,06 | 28,07 | 28,06 | 28,07 | -0,18% | 302,00 |
| 05.08.2026 | 27,83 | 28,13 | 27,83 | 28,12 | 0,54% | 808,00 |
| 04.08.2026 | 27,98 | 28,10 | 27,96 | 27,97 | 0,00% | 286,00 |
| 03.08.2026 | 27,96 | 27,97 | 27,62 | 27,97 | 0,25% | 630,00 |
| 31.07.2026 | 27,89 | 27,90 | 27,72 | 27,90 | 2,01% | 516,00 |
| 30.07.2026 | 27,10 | 27,35 | 27,10 | 27,35 | 0,44% | 1.653,00 |
| 29.07.2026 | 27,19 | 27,23 | 27,03 | 27,23 | -0,51% | 623,00 |
| 28.07.2026 | 27,40 | 27,40 | 27,37 | 27,37 | 0,48% | 400,00 |
| 27.07.2026 | 27,60 | 27,60 | 27,24 | 27,24 | -1,05% | 557,00 |
| 24.07.2026 | 26,95 | 27,61 | 26,95 | 27,53 | 2,15% | 1.059,00 |
| 23.07.2026 | 27,04 | 27,19 | 26,83 | 26,95 | -0,48% | 1.632,00 |
| 22.07.2026 | 27,03 | 27,31 | 27,03 | 27,08 | -0,18% | 796,00 |
| 21.07.2026 | 27,02 | 27,13 | 26,36 | 27,13 | 0,89% | 4.560,00 |
| 20.07.2026 | 26,70 | 26,90 | 26,68 | 26,89 | 0,00% | 3.423,00 |
| 17.07.2026 | 26,81 | 27,00 | 26,81 | 26,89 | -0,30% | 755,00 |
| 16.07.2026 | 26,72 | 26,99 | 26,71 | 26,97 | 1,16% | 477,00 |
| 15.07.2026 | 26,49 | 26,80 | 26,42 | 26,66 | -0,78% | 1.041,00 |
| 14.07.2026 | 26,62 | 26,93 | 25,55 | 26,87 | 0,41% | 5.176,00 |
| 13.07.2026 | 26,63 | 26,95 | 26,63 | 26,76 | 0,04% | 1.306,00 |
| 10.07.2026 | 26,71 | 26,75 | 26,71 | 26,75 | -0,85% | 471,00 |
| 09.07.2026 | 26,79 | 26,99 | 26,79 | 26,98 | 1,58% | 190,00 |
| 08.07.2026 | 26,71 | 26,79 | 26,53 | 26,56 | -0,90% | 709,00 |
| 07.07.2026 | 26,55 | 26,87 | 26,55 | 26,80 | 0,37% | 162,00 |
| 06.07.2026 | 26,55 | 26,70 | 26,51 | 26,70 | 1,44% | 3.373,00 |
| 03.07.2026 | 26,41 | 26,41 | 26,32 | 26,32 | 0,88% | 138,00 |
| 02.07.2026 | 26,04 | 26,09 | 26,01 | 26,09 | 0,12% | 1.019,00 |
| 01.07.2026 | 26,04 | 26,06 | 25,95 | 26,06 | -1,18% | 687,00 |
| 30.06.2026 | 26,07 | 26,64 | 26,03 | 26,37 | 0,76% | 1.794,00 |
| 29.06.2026 | 26,22 | 26,30 | 25,88 | 26,17 | 0,19% | 3.933,00 |
| 26.06.2026 | 25,93 | 26,12 | 25,93 | 26,12 | 0,38% | 343,00 |
| 25.06.2026 | 26,22 | 26,22 | 26,02 | 26,02 | -1,59% | 1.395,00 |
| 24.06.2026 | 26,70 | 26,70 | 26,34 | 26,44 | -0,94% | 2.361,00 |
| 23.06.2026 | 27,27 | 27,27 | 26,50 | 26,69 | -2,41% | 4.140,00 |
| 22.06.2026 | 26,45 | 27,35 | 26,45 | 27,35 | 3,05% | 858,00 |
| 19.06.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,84% | 200,00 |
| 18.06.2026 | 26,53 | 26,71 | 26,32 | 26,32 | 0,80% | 600,00 |
| 17.06.2026 | 26,30 | 26,52 | 26,06 | 26,11 | -1,10% | 1.306,00 |
| 16.06.2026 | 26,13 | 26,40 | 26,13 | 26,40 | 0,65% | 1.281,00 |
| 15.06.2026 | 26,07 | 26,23 | 25,93 | 26,23 | -1,76% | 987,00 |
| 12.06.2026 | 26,22 | 26,70 | 26,20 | 26,70 | 3,01% | 2.763,00 |
| 11.06.2026 | 25,91 | 25,92 | 25,50 | 25,92 | -0,19% | 2.033,00 |
| 10.06.2026 | 26,03 | 26,03 | 25,80 | 25,97 | -1,40% | 1.282,00 |
| 09.06.2026 | 26,13 | 26,34 | 25,95 | 26,34 | 1,11% | 1.369,00 |
| 08.06.2026 | 26,12 | 26,22 | 25,95 | 26,05 | 0,04% | 1.248,00 |
| 05.06.2026 | 26,40 | 26,45 | 26,04 | 26,04 | -1,66% | 635,00 |
| 04.06.2026 | 26,41 | 26,48 | 26,30 | 26,48 | -0,53% | 589,00 |
| 03.06.2026 | 26,39 | 26,91 | 26,37 | 26,62 | 0,53% | 2.406,00 |