26,555€
-0,80%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,73 | 26,88 | 26,73 | 26,81 | 0,04% | 1.999,00 |
| 28.05.2026 | 26,78 | 26,82 | 26,78 | 26,80 | -1,25% | 306,00 |
| 27.05.2026 | 27,20 | 27,20 | 26,75 | 27,14 | 0,52% | 1.301,00 |
| 26.05.2026 | 27,67 | 27,71 | 27,00 | 27,00 | -2,10% | 2.490,00 |
| 25.05.2026 | 27,58 | 27,80 | 27,54 | 27,58 | 1,88% | 485,00 |
| 22.05.2026 | 27,23 | 27,28 | 27,02 | 27,07 | -1,02% | 1.344,00 |
| 21.05.2026 | 26,79 | 27,58 | 26,79 | 27,35 | 1,45% | 872,00 |
| 20.05.2026 | 26,63 | 27,00 | 26,56 | 26,96 | 0,82% | 9.075,00 |
| 19.05.2026 | 26,58 | 27,25 | 26,52 | 26,74 | 0,22% | 5.817,00 |
| 18.05.2026 | 26,13 | 26,68 | 25,91 | 26,68 | 3,01% | 12.807,00 |
| 15.05.2026 | 25,39 | 25,93 | 25,15 | 25,90 | 0,35% | 3.510,00 |
| 14.05.2026 | 25,86 | 25,86 | 25,79 | 25,81 | 0,70% | 761,00 |
| 13.05.2026 | 25,92 | 26,02 | 25,63 | 25,63 | -0,16% | 451,00 |
| 12.05.2026 | 25,89 | 25,91 | 25,67 | 25,67 | -1,16% | 2.045,00 |
| 11.05.2026 | 25,98 | 26,09 | 25,81 | 25,97 | 0,15% | 1.763,00 |
| 08.05.2026 | 25,64 | 25,97 | 25,64 | 25,93 | -0,38% | 207,00 |
| 07.05.2026 | 26,03 | 26,19 | 25,66 | 26,03 | 0,62% | 1.553,00 |
| 06.05.2026 | 25,81 | 25,92 | 25,60 | 25,87 | 0,08% | 1.565,00 |
| 05.05.2026 | 25,70 | 25,85 | 25,70 | 25,85 | 1,49% | 1.211,00 |
| 04.05.2026 | 25,81 | 25,82 | 25,47 | 25,47 | -0,55% | 4.725,00 |
| 30.04.2026 | 25,42 | 25,61 | 25,38 | 25,61 | 0,00% | 846,00 |
| 29.04.2026 | 25,46 | 25,61 | 25,46 | 25,61 | 0,23% | 270,00 |
| 28.04.2026 | 25,53 | 25,86 | 25,31 | 25,55 | -0,08% | 1.823,00 |
| 27.04.2026 | 25,62 | 25,68 | 25,57 | 25,57 | 0,08% | 1.216,00 |
| 24.04.2026 | 25,64 | 25,64 | 25,32 | 25,55 | -0,12% | 1.469,00 |
| 23.04.2026 | 26,63 | 26,63 | 25,38 | 25,58 | -4,80% | 6.398,00 |
| 22.04.2026 | 26,30 | 26,87 | 26,30 | 26,87 | -4,00% | 1.054,00 |
| 21.04.2026 | 27,95 | 28,18 | 27,83 | 27,99 | 0,32% | 898,00 |
| 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 |