21,060€
1,89%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,31 | 21,22 | 20,22 | 21,05 | 3,11% | - |
| 10.04.2025 | 21,00 | 21,93 | 20,12 | 20,42 | -2,88% | - |
| 09.04.2025 | 19,74 | 21,21 | 19,38 | 21,02 | 5,46% | - |
| 08.04.2025 | 20,86 | 20,87 | 19,70 | 19,93 | -0,95% | - |
| 07.04.2025 | 20,40 | 20,59 | 19,17 | 20,12 | -3,56% | - |
| 04.04.2025 | 22,92 | 22,97 | 20,74 | 20,87 | -9,44% | - |
| 03.04.2025 | 23,65 | 23,83 | 22,95 | 23,04 | -5,24% | - |
| 02.04.2025 | 24,38 | 24,78 | 24,06 | 24,32 | -0,35% | - |
| 01.04.2025 | 24,37 | 24,60 | 24,23 | 24,40 | 0,16% | - |
| 31.03.2025 | 24,26 | 24,41 | 23,88 | 24,36 | 1,25% | - |
| 28.03.2025 | 24,63 | 24,66 | 24,05 | 24,06 | -1,21% | - |
| 27.03.2025 | 24,47 | 24,71 | 24,23 | 24,36 | -0,63% | - |
| 26.03.2025 | 24,36 | 24,81 | 24,36 | 24,51 | 1,43% | - |
| 25.03.2025 | 23,95 | 24,43 | 23,94 | 24,17 | 0,79% | - |
| 24.03.2025 | 23,98 | 24,18 | 23,93 | 23,98 | -0,31% | - |
| 21.03.2025 | 23,90 | 24,06 | 23,67 | 24,05 | 1,65% | - |
| 20.03.2025 | 23,89 | 23,93 | 23,44 | 23,66 | -1,76% | - |
| 19.03.2025 | 23,79 | 24,09 | 23,54 | 24,09 | 0,75% | - |
| 18.03.2025 | 23,55 | 23,94 | 23,52 | 23,91 | 1,40% | - |
| 17.03.2025 | 23,24 | 23,67 | 23,20 | 23,58 | 1,25% | - |
| 14.03.2025 | 23,06 | 23,33 | 23,00 | 23,29 | 1,50% | - |
| 13.03.2025 | 22,56 | 23,05 | 22,52 | 22,94 | 1,66% | - |
| 12.03.2025 | 22,81 | 22,82 | 22,34 | 22,57 | -0,97% | - |
| 11.03.2025 | 22,67 | 22,84 | 22,43 | 22,79 | 1,13% | - |
| 10.03.2025 | 22,83 | 22,87 | 22,43 | 22,53 | -0,31% | - |
| 07.03.2025 | 22,23 | 22,61 | 22,20 | 22,60 | 1,82% | 800,00 |
| 06.03.2025 | 22,24 | 22,55 | 22,19 | 22,20 | -0,38% | 160,00 |
| 05.03.2025 | 21,91 | 22,40 | 21,84 | 22,28 | 1,85% | - |
| 04.03.2025 | 22,24 | 22,25 | 21,58 | 21,88 | -1,71% | 420,00 |
| 03.03.2025 | 22,23 | 22,66 | 22,06 | 22,26 | 0,00% | - |
| 28.02.2025 | 22,04 | 22,30 | 21,91 | 22,26 | 0,82% | - |
| 27.02.2025 | 22,06 | 22,20 | 21,95 | 22,08 | 0,32% | - |
| 26.02.2025 | 21,91 | 22,24 | 21,74 | 22,01 | 0,82% | - |
| 25.02.2025 | 21,77 | 22,11 | 21,72 | 21,83 | 0,21% | - |
| 24.02.2025 | 21,58 | 22,01 | 21,48 | 21,78 | 0,76% | - |
| 21.02.2025 | 21,33 | 22,03 | 21,32 | 21,62 | 1,24% | - |
| 20.02.2025 | 21,52 | 21,59 | 21,31 | 21,35 | -0,63% | - |
| 19.02.2025 | 20,87 | 21,63 | 20,83 | 21,49 | 3,05% | - |
| 18.02.2025 | 20,87 | 21,13 | 20,83 | 20,85 | 0,12% | - |
| 17.02.2025 | 20,58 | 20,86 | 20,52 | 20,83 | 1,59% | - |
| 14.02.2025 | 20,42 | 20,69 | 20,39 | 20,50 | 0,51% | - |
| 13.02.2025 | 20,53 | 20,75 | 20,17 | 20,40 | 0,62% | - |
| 12.02.2025 | 20,53 | 20,61 | 20,17 | 20,27 | -1,10% | - |
| 11.02.2025 | 20,83 | 21,03 | 20,39 | 20,50 | -1,75% | - |
| 10.02.2025 | 20,46 | 21,02 | 20,45 | 20,86 | 2,25% | - |
| 07.02.2025 | 20,43 | 20,79 | 20,35 | 20,40 | 0,49% | - |
| 06.02.2025 | 20,96 | 21,33 | 20,25 | 20,30 | -1,88% | - |
| 05.02.2025 | 20,69 | 21,33 | 20,64 | 20,69 | -0,27% | - |
| 04.02.2025 | 20,30 | 20,80 | 20,28 | 20,75 | 2,29% | - |
| 03.02.2025 | 20,63 | 20,70 | 20,22 | 20,28 | -1,70% | - |
| 31.01.2025 | 20,80 | 20,84 | 20,49 | 20,63 | -0,67% | - |
| 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 |