23,360€
0,60%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 23,26 | 23,70 | 23,23 | 23,33 | -0,30% | - |
| 10.10.2025 | 23,03 | 23,74 | 23,02 | 23,40 | 1,83% | - |
| 09.10.2025 | 22,99 | 23,35 | 22,95 | 22,98 | -0,26% | - |
| 08.10.2025 | 22,79 | 23,16 | 22,79 | 23,04 | 1,10% | - |
| 07.10.2025 | 23,19 | 23,22 | 22,69 | 22,79 | -1,77% | 980,00 |
| 06.10.2025 | 23,21 | 23,34 | 23,08 | 23,20 | 0,48% | - |
| 03.10.2025 | 22,98 | 23,30 | 22,91 | 23,09 | 0,92% | - |
| 02.10.2025 | 23,27 | 23,35 | 22,78 | 22,88 | -0,74% | - |
| 01.10.2025 | 23,12 | 23,30 | 23,05 | 23,05 | -0,35% | - |
| 30.09.2025 | 23,30 | 23,52 | 23,12 | 23,13 | -0,22% | - |
| 29.09.2025 | 23,38 | 23,53 | 23,18 | 23,18 | -0,34% | - |
| 26.09.2025 | 22,70 | 23,44 | 22,70 | 23,26 | 2,47% | - |
| 25.09.2025 | 22,87 | 23,02 | 22,70 | 22,70 | 0,89% | - |
| 24.09.2025 | 23,10 | 23,13 | 22,50 | 22,50 | -2,56% | - |
| 23.09.2025 | 22,85 | 23,33 | 22,80 | 23,09 | 1,90% | - |
| 22.09.2025 | 23,16 | 23,18 | 22,66 | 22,66 | -1,65% | - |
| 19.09.2025 | 22,76 | 23,28 | 22,75 | 23,04 | 0,96% | - |
| 18.09.2025 | 22,84 | 23,11 | 22,68 | 22,82 | -0,65% | - |
| 17.09.2025 | 23,13 | 23,14 | 22,74 | 22,97 | -0,69% | - |
| 16.09.2025 | 23,26 | 23,38 | 23,10 | 23,13 | -0,34% | - |
| 15.09.2025 | 23,06 | 23,41 | 23,06 | 23,21 | 1,58% | - |
| 12.09.2025 | 22,99 | 23,13 | 22,80 | 22,85 | 0,44% | - |
| 11.09.2025 | 23,00 | 23,09 | 22,70 | 22,75 | -0,66% | - |
| 10.09.2025 | 22,84 | 23,26 | 22,58 | 22,90 | 2,88% | - |
| 09.09.2025 | 22,33 | 22,59 | 22,23 | 22,26 | -1,85% | - |
| 08.09.2025 | 22,42 | 22,70 | 22,22 | 22,68 | 1,00% | - |
| 05.09.2025 | 22,48 | 22,72 | 22,22 | 22,46 | -0,36% | - |
| 04.09.2025 | 22,34 | 22,77 | 22,26 | 22,54 | 1,51% | - |
| 03.09.2025 | 22,71 | 22,78 | 22,14 | 22,20 | -1,86% | - |
| 02.09.2025 | 22,44 | 22,95 | 22,44 | 22,62 | 1,39% | - |
| 01.09.2025 | 22,44 | 22,76 | 22,31 | 22,31 | 0,45% | - |
| 29.08.2025 | 22,63 | 22,75 | 22,21 | 22,21 | -2,24% | - |
| 28.08.2025 | 22,92 | 22,94 | 22,35 | 22,72 | 0,31% | 661,00 |
| 27.08.2025 | 23,11 | 23,11 | 22,48 | 22,65 | -0,09% | - |
| 26.08.2025 | 23,10 | 23,31 | 22,67 | 22,67 | -2,26% | - |
| 25.08.2025 | 23,12 | 23,35 | 23,06 | 23,20 | 0,17% | 600,00 |
| 22.08.2025 | 23,06 | 23,26 | 22,93 | 23,16 | 0,17% | - |
| 21.08.2025 | 22,74 | 23,24 | 22,73 | 23,12 | 1,65% | - |
| 20.08.2025 | 22,32 | 22,76 | 22,29 | 22,74 | 1,68% | - |
| 19.08.2025 | 22,45 | 22,65 | 22,34 | 22,37 | -0,45% | - |
| 18.08.2025 | 22,50 | 22,56 | 22,27 | 22,47 | -0,09% | - |
| 15.08.2025 | 22,59 | 22,85 | 22,47 | 22,49 | -0,49% | - |
| 14.08.2025 | 22,31 | 22,73 | 22,29 | 22,60 | 1,03% | - |
| 13.08.2025 | 22,23 | 22,45 | 22,21 | 22,37 | 0,56% | - |
| 12.08.2025 | 22,40 | 22,50 | 22,15 | 22,24 | -0,87% | - |
| 11.08.2025 | 22,13 | 22,45 | 22,12 | 22,44 | 1,22% | - |
| 08.08.2025 | 22,30 | 22,39 | 22,13 | 22,17 | -0,16% | - |
| 07.08.2025 | 22,18 | 22,32 | 22,12 | 22,20 | 0,25% | - |
| 06.08.2025 | 22,14 | 22,39 | 22,12 | 22,15 | 0,27% | - |
| 05.08.2025 | 22,29 | 22,36 | 22,05 | 22,09 | -0,61% | - |
| 04.08.2025 | 21,72 | 22,26 | 21,68 | 22,22 | 2,59% | - |
| 01.08.2025 | 22,12 | 22,24 | 21,61 | 21,66 | -2,54% | - |
| 31.07.2025 | 22,05 | 22,40 | 22,00 | 22,23 | 0,84% | - |
| 30.07.2025 | 22,03 | 22,18 | 21,93 | 22,04 | 0,07% | - |
| 29.07.2025 | 22,04 | 22,08 | 21,88 | 22,03 | 0,25% | - |
| 28.07.2025 | 21,84 | 22,04 | 21,78 | 21,97 | 1,08% | - |
| 25.07.2025 | 21,94 | 21,96 | 21,61 | 21,74 | -0,50% | - |
| 24.07.2025 | 21,84 | 22,12 | 21,79 | 21,85 | 0,00% | - |
| 23.07.2025 | 21,84 | 21,97 | 21,63 | 21,85 | 0,60% | - |
| 22.07.2025 | 21,63 | 21,88 | 21,61 | 21,72 | 0,23% | - |
| 21.07.2025 | 21,82 | 21,89 | 21,60 | 21,67 | -0,55% | 150,00 |
| 18.07.2025 | 21,60 | 22,02 | 21,59 | 21,79 | 0,62% | - |
| 17.07.2025 | 21,91 | 21,99 | 21,46 | 21,65 | -1,10% | - |
| 16.07.2025 | 21,81 | 22,12 | 21,65 | 21,89 | 0,02% | - |
| 15.07.2025 | 22,59 | 22,59 | 21,89 | 21,89 | -1,64% | - |
| 14.07.2025 | 21,88 | 22,55 | 21,65 | 22,25 | 1,16% | - |
| 11.07.2025 | 24,07 | 24,07 | 21,86 | 22,00 | -8,70% | - |
| 10.07.2025 | 23,76 | 24,31 | 23,71 | 24,09 | 0,73% | - |
| 09.07.2025 | 23,92 | 24,06 | 23,79 | 23,92 | -0,04% | - |
| 08.07.2025 | 23,67 | 24,09 | 23,63 | 23,93 | 1,29% | - |
| 07.07.2025 | 23,45 | 23,94 | 23,41 | 23,62 | 0,92% | - |
| 04.07.2025 | 23,49 | 23,55 | 23,35 | 23,41 | -0,72% | - |
| 03.07.2025 | 23,45 | 23,80 | 23,19 | 23,58 | 0,86% | - |
| 02.07.2025 | 23,12 | 23,64 | 23,02 | 23,38 | 1,32% | - |
| 01.07.2025 | 23,49 | 23,52 | 23,05 | 23,07 | -1,79% | - |
| 30.06.2025 | 23,45 | 23,69 | 23,39 | 23,49 | 0,17% | - |
| 27.06.2025 | 23,42 | 23,85 | 23,27 | 23,45 | 0,32% | - |
| 26.06.2025 | 23,22 | 23,51 | 23,05 | 23,38 | 0,73% | 200,00 |
| 25.06.2025 | 23,17 | 23,59 | 23,07 | 23,21 | 0,19% | - |
| 24.06.2025 | 23,19 | 23,50 | 23,15 | 23,16 | 0,32% | - |
| 23.06.2025 | 23,68 | 23,70 | 23,05 | 23,09 | -2,66% | - |
| 20.06.2025 | 23,73 | 23,96 | 23,53 | 23,72 | 0,23% | - |
| 19.06.2025 | 24,42 | 24,52 | 23,41 | 23,66 | -3,59% | - |
| 18.06.2025 | 24,33 | 24,83 | 24,32 | 24,54 | 1,13% | - |
| 17.06.2025 | 24,47 | 24,71 | 24,26 | 24,27 | -1,06% | - |
| 16.06.2025 | 24,34 | 24,91 | 24,32 | 24,53 | 1,03% | - |
| 13.06.2025 | 23,84 | 24,70 | 23,76 | 24,28 | 0,08% | - |
| 12.06.2025 | 23,85 | 24,34 | 23,83 | 24,26 | 1,13% | - |
| 11.06.2025 | 24,00 | 24,19 | 23,95 | 23,99 | -0,19% | - |
| 10.06.2025 | 24,08 | 24,39 | 23,92 | 24,03 | -0,02% | - |
| 09.06.2025 | 24,04 | 24,36 | 23,91 | 24,04 | -0,10% | - |
| 06.06.2025 | 24,01 | 24,17 | 23,89 | 24,06 | 0,42% | - |
| 05.06.2025 | 23,80 | 24,09 | 23,74 | 23,96 | 0,59% | - |
| 04.06.2025 | 23,82 | 23,97 | 23,63 | 23,82 | 0,19% | - |
| 03.06.2025 | 24,00 | 24,08 | 23,62 | 23,78 | -1,27% | - |
| 02.06.2025 | 23,61 | 24,14 | 23,53 | 24,08 | 1,50% | - |
| 30.05.2025 | 23,72 | 24,23 | 23,69 | 23,73 | 0,30% | 1.000,00 |
| 29.05.2025 | 24,03 | 24,03 | 23,57 | 23,66 | -0,36% | - |