DNB Bank ASA
[WKN: A2QG6Z | ISIN: NO0010161896]
Aktienkurse
19,190€ 0,08%
Echtzeit-Aktienkurs DNB Bank ASA
Bid: Ask:

Aktienkurse zur DNB Bank ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
05.09.2024 18,35 18,64 18,24 18,47 0,88% -
04.09.2024 18,59 18,74 18,23 18,31 -1,96% -
03.09.2024 19,00 19,07 18,65 18,67 -0,71% -
02.09.2024 19,11 19,18 18,79 18,81 -1,65% -
30.08.2024 19,38 19,46 19,09 19,12 0,67% -
29.08.2024 19,20 19,46 19,00 19,00 -1,27% -
28.08.2024 19,18 19,30 18,97 19,24 0,73% 10,00
27.08.2024 19,07 19,21 18,94 19,10 0,26% -
26.08.2024 19,17 19,30 18,95 19,05 -0,62% -
23.08.2024 18,95 19,18 18,91 19,17 1,35% -
22.08.2024 18,94 19,02 18,84 18,91 -0,42% -
21.08.2024 18,93 19,05 18,81 18,99 0,18% -
20.08.2024 19,05 19,11 18,84 18,96 -0,43% -
19.08.2024 18,88 19,14 18,80 19,04 0,75% -
16.08.2024 18,71 18,91 18,66 18,90 1,00% -
15.08.2024 18,89 18,94 18,49 18,71 -0,84% -
14.08.2024 18,42 18,95 18,42 18,87 2,47% -
13.08.2024 18,14 18,55 18,11 18,41 1,37% -
12.08.2024 18,19 18,38 18,09 18,17 -0,30% -
09.08.2024 18,06 18,29 18,05 18,22 0,89% -
08.08.2024 18,20 18,27 17,85 18,06 -0,59% 275,00
07.08.2024 17,81 18,44 17,71 18,17 3,17% 200,00
06.08.2024 17,58 17,86 17,42 17,61 1,00% -
05.08.2024 17,98 18,07 17,16 17,44 -4,93% -
02.08.2024 18,82 18,85 18,14 18,34 -3,16% -
01.08.2024 19,07 19,23 18,91 18,94 -0,56% -
31.07.2024 19,13 19,23 18,96 19,05 -0,04% -
30.07.2024 18,82 19,07 18,78 19,05 1,14% -
29.07.2024 18,64 18,89 18,63 18,84 1,18% -
26.07.2024 18,45 18,71 18,45 18,62 0,94% -
25.07.2024 18,38 18,64 18,09 18,45 0,14% -
24.07.2024 18,55 18,64 18,32 18,42 -0,88% -
23.07.2024 18,64 18,67 18,41 18,58 -0,44% -
22.07.2024 18,43 18,75 18,38 18,67 1,44% -
19.07.2024 18,33 18,53 18,32 18,40 0,31% -
18.07.2024 18,55 18,71 18,33 18,34 -0,81% -
17.07.2024 18,50 18,59 18,26 18,49 -0,54% -
16.07.2024 18,57 18,73 18,38 18,59 0,29% -
15.07.2024 18,69 18,74 18,41 18,54 -0,80% -
12.07.2024 18,72 18,85 18,61 18,69 -0,02% 1.800,00
11.07.2024 17,79 18,74 17,78 18,69 5,02% -
10.07.2024 17,88 17,93 17,66 17,80 -0,53% -
09.07.2024 18,30 18,32 17,86 17,90 -2,24% -
08.07.2024 18,40 18,56 18,21 18,31 -0,80% -
05.07.2024 18,67 18,83 18,35 18,45 -0,38% -
04.07.2024 18,60 18,65 18,52 18,52 -0,40% -
03.07.2024 18,62 18,70 18,33 18,60 0,11% -
02.07.2024 18,52 18,69 18,35 18,58 0,10% -
01.07.2024 18,50 18,73 18,36 18,56 -0,51% -
28.06.2024 18,15 18,66 18,15 18,66 2,94% 1.000,00
27.06.2024 18,18 18,34 18,10 18,12 -0,63% -
26.06.2024 18,58 18,61 18,06 18,24 -1,52% -
25.06.2024 18,68 18,74 18,48 18,52 -1,07% -
24.06.2024 18,55 18,83 18,40 18,72 0,70% -
21.06.2024 18,61 18,69 18,48 18,59 -0,54% -
20.06.2024 18,29 18,70 18,28 18,69 2,20% -
19.06.2024 18,40 18,44 18,21 18,29 -0,27% 1.600,00