26,455€
1,09%
Echtzeit-Aktienkurs DNB BANK ASA NK 100
Bid:
Ask:
Aktienkurse zur DNB BANK ASA NK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,66 | 26,60 | 25,61 | 26,46 | 0,78% | - |
| 06.03.2026 | 26,67 | 26,70 | 26,04 | 26,25 | -1,19% | 19.551,00 |
| 05.03.2026 | 26,55 | 26,79 | 26,30 | 26,57 | -0,67% | - |
| 04.03.2026 | 26,04 | 26,78 | 25,96 | 26,75 | 1,91% | - |
| 03.03.2026 | 26,71 | 26,79 | 25,87 | 26,25 | -2,47% | - |
| 02.03.2026 | 26,56 | 27,03 | 26,40 | 26,91 | 1,11% | 18.500,00 |
| 27.02.2026 | 27,04 | 27,18 | 26,57 | 26,62 | -1,50% | - |
| 26.02.2026 | 26,95 | 27,03 | 26,78 | 27,02 | 0,07% | 11.700,00 |
| 25.02.2026 | 26,62 | 27,01 | 26,57 | 27,00 | 1,52% | - |
| 24.02.2026 | 26,91 | 26,94 | 26,49 | 26,60 | -1,02% | - |
| 23.02.2026 | 27,05 | 27,29 | 26,80 | 26,87 | -1,38% | - |
| 20.02.2026 | 26,58 | 27,27 | 26,51 | 27,25 | 2,60% | - |
| 19.02.2026 | 26,97 | 27,05 | 26,46 | 26,56 | -1,36% | - |
| 18.02.2026 | 26,70 | 27,00 | 26,55 | 26,92 | 0,94% | - |
| 17.02.2026 | 26,19 | 26,70 | 26,12 | 26,67 | 1,35% | 640,00 |
| 16.02.2026 | 25,99 | 26,48 | 25,98 | 26,32 | 1,39% | - |
| 13.02.2026 | 26,02 | 26,22 | 25,79 | 25,96 | 0,02% | - |
| 12.02.2026 | 26,35 | 26,52 | 25,95 | 25,95 | -1,18% | - |
| 11.02.2026 | 26,10 | 26,33 | 25,87 | 26,26 | 0,79% | - |
| 10.02.2026 | 25,39 | 26,14 | 25,37 | 26,06 | 2,44% | - |
| 09.02.2026 | 25,53 | 25,55 | 25,14 | 25,44 | 0,10% | - |
| 06.02.2026 | 25,10 | 25,51 | 25,04 | 25,41 | 1,60% | - |
| 05.02.2026 | 25,63 | 25,65 | 24,92 | 25,01 | -1,50% | - |
| 04.02.2026 | 25,12 | 25,79 | 25,10 | 25,39 | 2,38% | 31.140,00 |
| 03.02.2026 | 24,82 | 25,02 | 24,66 | 24,80 | 0,28% | - |
| 02.02.2026 | 24,00 | 24,84 | 23,76 | 24,73 | 2,51% | - |
| 30.01.2026 | 24,00 | 24,28 | 23,97 | 24,13 | -0,14% | - |
| 29.01.2026 | 24,29 | 24,34 | 23,86 | 24,16 | -0,14% | - |
| 28.01.2026 | 24,82 | 24,83 | 24,07 | 24,20 | -1,57% | - |
| 27.01.2026 | 24,20 | 24,72 | 24,18 | 24,58 | 1,80% | - |
| 26.01.2026 | 23,82 | 24,32 | 23,81 | 24,15 | 1,03% | - |
| 23.01.2026 | 24,18 | 24,26 | 23,90 | 23,90 | -0,87% | - |
| 22.01.2026 | 24,11 | 24,42 | 24,03 | 24,11 | 0,21% | 2.500,00 |
| 21.01.2026 | 23,76 | 24,27 | 23,49 | 24,06 | 2,08% | - |
| 20.01.2026 | 23,61 | 23,81 | 23,55 | 23,57 | -0,55% | 1.863,00 |
| 19.01.2026 | 23,76 | 23,84 | 23,61 | 23,70 | -2,03% | - |
| 16.01.2026 | 23,95 | 24,23 | 23,94 | 24,19 | 1,13% | - |
| 15.01.2026 | 24,21 | 24,21 | 23,92 | 23,92 | -0,89% | 1.900,00 |
| 14.01.2026 | 23,70 | 24,14 | 23,50 | 24,14 | 1,88% | 5.200,00 |
| 13.01.2026 | 23,71 | 23,78 | 23,65 | 23,69 | -0,04% | - |
| 12.01.2026 | 23,53 | 23,72 | 23,32 | 23,70 | 0,94% | - |
| 09.01.2026 | 23,49 | 23,72 | 23,42 | 23,48 | -0,13% | 495,00 |
| 08.01.2026 | 23,45 | 23,51 | 23,28 | 23,51 | -0,06% | - |
| 07.01.2026 | 23,72 | 23,78 | 23,41 | 23,53 | -0,65% | - |
| 06.01.2026 | 23,89 | 23,99 | 23,68 | 23,68 | -0,25% | - |
| 05.01.2026 | 24,26 | 24,27 | 23,62 | 23,74 | -1,37% | - |
| 02.01.2026 | 23,82 | 24,15 | 23,75 | 24,07 | 2,47% | 7.990,00 |
| 30.12.2025 | 23,69 | 23,88 | 23,49 | 23,49 | -0,55% | - |
| 29.12.2025 | 24,10 | 24,11 | 23,62 | 23,62 | -0,67% | - |
| 23.12.2025 | 23,64 | 23,84 | 23,54 | 23,78 | 1,23% | - |
| 22.12.2025 | 23,66 | 23,80 | 23,49 | 23,49 | -0,55% | - |
| 19.12.2025 | 23,17 | 23,66 | 23,16 | 23,62 | 2,07% | - |
| 18.12.2025 | 22,90 | 23,20 | 22,88 | 23,14 | 1,80% | - |
| 17.12.2025 | 23,07 | 23,07 | 22,73 | 22,73 | -0,66% | - |
| 16.12.2025 | 23,16 | 23,30 | 22,84 | 22,88 | -1,53% | - |
| 15.12.2025 | 22,81 | 23,29 | 22,80 | 23,24 | 1,80% | - |
| 12.12.2025 | 23,17 | 23,36 | 22,69 | 22,83 | -1,21% | - |
| 11.12.2025 | 22,99 | 23,26 | 22,86 | 23,11 | 0,13% | - |
| 10.12.2025 | 22,96 | 23,13 | 22,91 | 23,08 | 1,25% | - |
| 09.12.2025 | 22,99 | 23,25 | 22,79 | 22,79 | -0,22% | - |
| 08.12.2025 | 22,85 | 23,03 | 22,81 | 22,84 | 0,35% | - |
| 05.12.2025 | 22,76 | 23,09 | 22,75 | 22,76 | 1,11% | - |
| 04.12.2025 | 23,17 | 23,17 | 22,51 | 22,51 | -3,18% | - |
| 03.12.2025 | 23,39 | 23,42 | 23,20 | 23,25 | -0,13% | - |
| 02.12.2025 | 22,95 | 23,56 | 22,93 | 23,28 | 2,42% | - |
| 01.12.2025 | 22,99 | 23,07 | 22,73 | 22,73 | -0,70% | - |
| 28.11.2025 | 22,96 | 23,14 | 22,83 | 22,89 | 0,13% | - |
| 27.11.2025 | 22,76 | 23,09 | 22,73 | 22,86 | 1,11% | - |
| 26.11.2025 | 22,66 | 22,82 | 22,57 | 22,61 | 0,62% | - |
| 25.11.2025 | 22,45 | 22,66 | 22,37 | 22,47 | 1,03% | - |
| 24.11.2025 | 22,50 | 22,63 | 22,24 | 22,24 | 0,50% | - |
| 21.11.2025 | 22,28 | 22,52 | 22,13 | 22,13 | -1,34% | - |
| 20.11.2025 | 22,30 | 22,70 | 22,18 | 22,43 | 1,36% | - |
| 19.11.2025 | 22,21 | 22,36 | 22,12 | 22,13 | -0,85% | - |
| 18.11.2025 | 22,47 | 22,52 | 22,12 | 22,32 | -1,33% | - |
| 17.11.2025 | 22,50 | 22,75 | 22,43 | 22,62 | 1,57% | - |
| 14.11.2025 | 22,90 | 22,97 | 22,27 | 22,27 | -2,67% | - |
| 13.11.2025 | 22,99 | 23,08 | 22,82 | 22,88 | 0,35% | - |
| 12.11.2025 | 22,63 | 23,09 | 22,63 | 22,80 | 1,42% | - |
| 11.11.2025 | 22,35 | 22,64 | 22,32 | 22,48 | 0,99% | - |
| 10.11.2025 | 22,14 | 22,39 | 22,11 | 22,26 | 2,11% | - |
| 07.11.2025 | 22,17 | 22,34 | 21,80 | 21,80 | -0,55% | - |
| 06.11.2025 | 22,28 | 22,49 | 21,92 | 21,92 | -0,86% | - |
| 05.11.2025 | 22,29 | 22,42 | 22,11 | 22,11 | 0,36% | - |
| 04.11.2025 | 22,52 | 22,52 | 22,03 | 22,03 | -0,90% | - |
| 03.11.2025 | 22,19 | 22,56 | 22,13 | 22,23 | 0,72% | - |
| 31.10.2025 | 22,41 | 22,42 | 22,07 | 22,07 | -2,22% | 3.000,00 |
| 30.10.2025 | 22,37 | 23,47 | 22,16 | 22,57 | 0,89% | 444,00 |
| 29.10.2025 | 22,34 | 22,60 | 22,30 | 22,37 | 0,95% | - |
| 28.10.2025 | 22,49 | 22,57 | 22,16 | 22,16 | -1,42% | - |
| 27.10.2025 | 22,24 | 22,90 | 22,23 | 22,48 | 1,95% | - |
| 24.10.2025 | 22,45 | 22,54 | 22,05 | 22,05 | -1,52% | 600,00 |
| 23.10.2025 | 22,30 | 22,71 | 22,22 | 22,39 | 0,18% | - |
| 22.10.2025 | 23,35 | 23,38 | 22,18 | 22,35 | -3,62% | - |
| 21.10.2025 | 23,24 | 23,61 | 23,19 | 23,19 | 0,52% | - |
| 20.10.2025 | 23,04 | 23,37 | 23,02 | 23,07 | 0,30% | 90,00 |
| 17.10.2025 | 23,13 | 23,13 | 22,62 | 23,00 | -1,29% | 2.100,00 |
| 16.10.2025 | 23,33 | 23,49 | 23,12 | 23,30 | 0,34% | - |
| 15.10.2025 | 23,29 | 23,53 | 23,20 | 23,22 | 0,26% | - |
| 14.10.2025 | 23,30 | 23,46 | 23,09 | 23,16 | -0,73% | - |