20,630€
-0,15%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,00 | 21,03 | 20,62 | 20,77 | -0,84% | - |
| 29.01.2025 | 20,85 | 20,98 | 20,54 | 20,95 | 1,01% | - |
| 28.01.2025 | 20,67 | 20,80 | 20,50 | 20,74 | 0,56% | - |
| 27.01.2025 | 20,42 | 20,64 | 20,31 | 20,62 | 0,81% | - |
| 24.01.2025 | 20,51 | 20,70 | 20,43 | 20,46 | -0,61% | - |
| 23.01.2025 | 20,29 | 20,61 | 20,29 | 20,58 | 1,55% | - |
| 22.01.2025 | 20,28 | 20,46 | 20,24 | 20,27 | -0,12% | 32,00 |
| 21.01.2025 | 20,08 | 20,36 | 20,06 | 20,29 | 0,72% | - |
| 20.01.2025 | 20,17 | 20,26 | 20,10 | 20,15 | -0,49% | - |
| 17.01.2025 | 20,32 | 20,41 | 20,13 | 20,25 | -0,15% | - |
| 16.01.2025 | 20,22 | 20,45 | 20,15 | 20,28 | 0,42% | - |
| 15.01.2025 | 19,95 | 20,38 | 19,95 | 20,19 | 1,19% | - |
| 14.01.2025 | 19,76 | 20,05 | 19,74 | 19,95 | 0,50% | - |
| 13.01.2025 | 19,43 | 19,98 | 19,37 | 19,85 | 2,00% | 65,00 |
| 10.01.2025 | 19,42 | 19,71 | 19,35 | 19,46 | 0,15% | - |
| 09.01.2025 | 19,51 | 19,52 | 19,22 | 19,43 | -0,50% | - |
| 08.01.2025 | 19,70 | 19,83 | 19,39 | 19,53 | -0,56% | 1.100,00 |
| 07.01.2025 | 19,64 | 19,98 | 19,50 | 19,64 | 0,27% | - |
| 06.01.2025 | 19,72 | 19,76 | 19,29 | 19,59 | -0,48% | - |
| 03.01.2025 | 19,59 | 19,77 | 19,52 | 19,68 | 0,53% | - |
| 02.01.2025 | 19,26 | 19,74 | 19,22 | 19,58 | 2,26% | 1.100,00 |
| 30.12.2024 | 19,15 | 19,24 | 19,10 | 19,15 | -0,22% | - |
| 27.12.2024 | 19,00 | 19,37 | 18,97 | 19,19 | 0,86% | - |
| 23.12.2024 | 19,02 | 19,25 | 18,91 | 19,03 | 0,22% | - |
| 20.12.2024 | 19,01 | 19,04 | 18,74 | 18,98 | -0,46% | - |
| 19.12.2024 | 19,16 | 19,38 | 19,03 | 19,07 | -0,64% | - |
| 18.12.2024 | 19,49 | 19,63 | 19,17 | 19,19 | -1,51% | - |
| 17.12.2024 | 19,52 | 19,68 | 19,44 | 19,49 | -0,27% | 900,00 |
| 16.12.2024 | 19,58 | 19,69 | 19,48 | 19,54 | -0,43% | - |
| 13.12.2024 | 19,52 | 19,79 | 19,52 | 19,63 | 0,42% | 2.000,00 |
| 12.12.2024 | 19,56 | 19,71 | 19,52 | 19,54 | -0,35% | - |
| 11.12.2024 | 19,54 | 19,85 | 19,42 | 19,61 | 0,44% | - |
| 10.12.2024 | 19,31 | 19,66 | 19,29 | 19,53 | 1,01% | - |
| 09.12.2024 | 19,33 | 19,49 | 19,26 | 19,33 | 0,06% | - |
| 06.12.2024 | 19,96 | 19,99 | 19,19 | 19,32 | -3,24% | 700,00 |
| 05.12.2024 | 20,00 | 20,18 | 19,87 | 19,97 | -0,25% | - |
| 04.12.2024 | 19,97 | 20,35 | 19,94 | 20,02 | 0,11% | - |
| 03.12.2024 | 19,82 | 20,18 | 19,77 | 19,99 | 0,91% | - |
| 02.12.2024 | 19,71 | 19,87 | 19,45 | 19,81 | -0,06% | - |
| 29.11.2024 | 19,78 | 19,95 | 19,59 | 19,83 | 0,06% | - |
| 28.11.2024 | 19,78 | 19,89 | 19,73 | 19,81 | 0,56% | - |
| 27.11.2024 | 19,48 | 19,77 | 19,44 | 19,70 | 1,10% | - |
| 26.11.2024 | 19,68 | 19,79 | 19,47 | 19,49 | -1,25% | 50,00 |
| 25.11.2024 | 19,94 | 20,04 | 19,70 | 19,74 | -1,09% | - |
| 22.11.2024 | 19,94 | 20,00 | 19,72 | 19,95 | 0,07% | - |
| 21.11.2024 | 19,85 | 20,07 | 19,60 | 19,94 | 0,54% | - |
| 20.11.2024 | 19,73 | 19,90 | 19,53 | 19,83 | 0,61% | - |
| 19.11.2024 | 19,78 | 19,93 | 19,46 | 19,71 | 0,05% | 28,00 |
| 18.11.2024 | 19,65 | 19,74 | 19,47 | 19,70 | 0,22% | 1.010,00 |
| 15.11.2024 | 19,25 | 19,80 | 19,21 | 19,66 | 1,47% | - |
| 14.11.2024 | 19,26 | 19,55 | 19,25 | 19,38 | 0,62% | - |
| 13.11.2024 | 19,44 | 19,48 | 19,05 | 19,26 | -0,80% | - |
| 12.11.2024 | 19,38 | 19,63 | 19,36 | 19,41 | -1,19% | - |
| 11.11.2024 | 19,44 | 19,91 | 19,41 | 19,64 | 1,15% | 500,00 |
| 08.11.2024 | 19,62 | 19,64 | 19,26 | 19,42 | -0,83% | - |
| 07.11.2024 | 19,61 | 19,81 | 19,47 | 19,58 | -0,39% | - |
| 06.11.2024 | 19,63 | 19,87 | 19,29 | 19,66 | 1,94% | - |
| 05.11.2024 | 19,22 | 19,33 | 19,04 | 19,29 | 0,47% | - |
| 04.11.2024 | 19,20 | 19,32 | 19,11 | 19,20 | -0,03% | - |
| 01.11.2024 | 18,93 | 19,32 | 18,92 | 19,20 | 1,67% | - |
| 31.10.2024 | 19,24 | 19,38 | 18,78 | 18,89 | -0,93% | 1.000,00 |
| 30.10.2024 | 19,35 | 19,47 | 19,05 | 19,06 | -1,96% | - |
| 29.10.2024 | 19,34 | 19,54 | 19,25 | 19,45 | -0,22% | - |
| 28.10.2024 | 19,49 | 19,55 | 19,12 | 19,49 | 0,53% | - |
| 25.10.2024 | 19,53 | 19,65 | 19,37 | 19,39 | -0,71% | - |
| 24.10.2024 | 19,60 | 19,85 | 19,50 | 19,52 | -0,33% | - |
| 23.10.2024 | 19,84 | 19,98 | 19,33 | 19,59 | -3,10% | - |
| 22.10.2024 | 19,06 | 20,33 | 19,01 | 20,22 | 5,90% | - |
| 21.10.2024 | 18,76 | 19,26 | 18,63 | 19,09 | 1,68% | - |
| 18.10.2024 | 18,74 | 18,98 | 18,68 | 18,77 | -0,09% | - |
| 17.10.2024 | 18,87 | 18,88 | 18,50 | 18,79 | -0,17% | - |
| 16.10.2024 | 18,66 | 19,01 | 18,60 | 18,82 | 0,88% | - |
| 15.10.2024 | 18,88 | 18,92 | 18,60 | 18,66 | -0,93% | - |
| 14.10.2024 | 18,84 | 18,92 | 18,66 | 18,83 | -0,13% | - |
| 11.10.2024 | 18,70 | 18,89 | 18,51 | 18,86 | 1,07% | - |
| 10.10.2024 | 18,67 | 18,89 | 18,53 | 18,66 | -0,19% | - |
| 09.10.2024 | 18,51 | 18,72 | 18,35 | 18,69 | 0,78% | - |
| 08.10.2024 | 18,51 | 18,76 | 18,42 | 18,55 | -0,47% | 1.600,00 |
| 07.10.2024 | 18,60 | 18,80 | 18,44 | 18,64 | -0,15% | - |
| 04.10.2024 | 18,48 | 18,73 | 18,33 | 18,66 | 1,34% | 25,00 |
| 03.10.2024 | 18,55 | 18,58 | 18,21 | 18,42 | -0,73% | - |
| 02.10.2024 | 18,28 | 18,61 | 18,21 | 18,55 | 1,83% | - |
| 01.10.2024 | 18,41 | 18,58 | 18,20 | 18,22 | -1,34% | - |
| 30.09.2024 | 18,52 | 18,60 | 18,25 | 18,47 | -0,01% | - |
| 27.09.2024 | 18,34 | 18,69 | 18,33 | 18,47 | 0,65% | - |
| 26.09.2024 | 18,24 | 18,36 | 18,07 | 18,35 | 0,89% | - |
| 25.09.2024 | 18,30 | 18,38 | 18,00 | 18,19 | -1,20% | - |
| 24.09.2024 | 18,54 | 18,78 | 18,40 | 18,41 | -0,67% | - |
| 23.09.2024 | 18,30 | 18,75 | 18,28 | 18,53 | 0,67% | - |
| 20.09.2024 | 18,64 | 18,75 | 18,40 | 18,41 | -1,33% | - |
| 19.09.2024 | 18,30 | 18,83 | 18,27 | 18,66 | 2,35% | - |
| 18.09.2024 | 18,14 | 18,41 | 18,13 | 18,23 | 0,47% | - |
| 17.09.2024 | 18,27 | 18,37 | 18,11 | 18,15 | -0,58% | - |
| 16.09.2024 | 18,17 | 18,33 | 18,08 | 18,25 | 0,11% | 2.304,00 |
| 13.09.2024 | 18,01 | 18,35 | 17,97 | 18,23 | 1,25% | - |
| 12.09.2024 | 17,88 | 18,10 | 17,85 | 18,01 | 0,78% | - |
| 11.09.2024 | 18,04 | 18,08 | 17,60 | 17,87 | -0,86% | - |
| 10.09.2024 | 18,06 | 18,33 | 17,87 | 18,02 | -0,20% | - |
| 09.09.2024 | 18,06 | 18,17 | 17,96 | 18,06 | -0,25% | - |
| 06.09.2024 | 18,38 | 18,45 | 17,96 | 18,10 | -1,98% | - |