29,775€
0,22%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,80 | 29,89 | 29,40 | 29,78 | 0,22% | - |
| 08.09.2026 | 29,53 | 29,91 | 29,46 | 29,71 | 0,41% | - |
| 07.09.2026 | 29,56 | 29,86 | 29,33 | 29,59 | -0,15% | - |
| 04.09.2026 | 29,61 | 29,70 | 29,39 | 29,64 | 0,05% | 1.100,00 |
| 03.09.2026 | 29,64 | 29,78 | 29,53 | 29,62 | 0,02% | - |
| 02.09.2026 | 29,52 | 29,77 | 29,38 | 29,62 | 0,63% | 3.900,00 |
| 01.09.2026 | 29,79 | 29,86 | 29,12 | 29,43 | 0,51% | - |
| 31.08.2026 | 29,10 | 29,42 | 29,08 | 29,28 | 0,77% | - |
| 28.08.2026 | 29,12 | 29,21 | 28,87 | 29,06 | 0,33% | - |
| 27.08.2026 | 28,89 | 28,98 | 28,68 | 28,96 | 0,63% | - |
| 26.08.2026 | 28,88 | 28,92 | 28,74 | 28,78 | -0,62% | - |
| 25.08.2026 | 29,05 | 29,11 | 28,86 | 28,96 | 0,07% | - |
| 24.08.2026 | 28,76 | 28,98 | 28,43 | 28,94 | 0,77% | - |
| 21.08.2026 | 28,36 | 28,89 | 28,31 | 28,72 | 1,88% | - |
| 20.08.2026 | 28,36 | 28,39 | 28,12 | 28,19 | -0,53% | - |
| 19.08.2026 | 28,69 | 28,78 | 28,31 | 28,34 | -1,22% | - |
| 18.08.2026 | 28,94 | 29,04 | 28,66 | 28,69 | -1,14% | 15.300,00 |
| 17.08.2026 | 28,78 | 29,09 | 28,60 | 29,02 | 1,22% | - |
| 14.08.2026 | 28,46 | 28,69 | 28,42 | 28,67 | 0,58% | - |
| 13.08.2026 | 28,11 | 28,74 | 28,10 | 28,51 | 1,46% | - |
| 12.08.2026 | 27,88 | 28,17 | 27,80 | 28,10 | 0,88% | 2.750,00 |
| 11.08.2026 | 28,16 | 28,18 | 27,79 | 27,85 | -1,01% | - |
| 10.08.2026 | 28,10 | 28,16 | 27,79 | 28,14 | 0,12% | - |
| 07.08.2026 | 27,93 | 28,22 | 27,92 | 28,10 | 0,46% | - |
| 06.08.2026 | 28,01 | 28,18 | 27,79 | 27,97 | 0,14% | - |
| 05.08.2026 | 28,13 | 28,14 | 27,73 | 27,93 | -0,18% | - |
| 04.08.2026 | 28,10 | 28,15 | 27,90 | 27,98 | -0,09% | 2.600,00 |
| 03.08.2026 | 27,88 | 28,02 | 27,51 | 28,01 | 0,32% | 4.800,00 |
| 31.07.2026 | 27,81 | 27,93 | 27,56 | 27,92 | 0,67% | 3.480,00 |
| 30.07.2026 | 27,03 | 27,76 | 26,95 | 27,73 | 2,88% | - |
| 29.07.2026 | 27,29 | 27,34 | 26,93 | 26,96 | -1,05% | - |
| 28.07.2026 | 27,19 | 27,40 | 27,16 | 27,24 | -0,04% | - |
| 27.07.2026 | 27,54 | 27,58 | 27,19 | 27,25 | -0,78% | - |
| 24.07.2026 | 26,91 | 27,63 | 26,84 | 27,47 | 1,95% | - |
| 23.07.2026 | 26,98 | 27,22 | 26,76 | 26,94 | -0,20% | - |
| 22.07.2026 | 27,07 | 27,34 | 26,95 | 27,00 | -0,24% | - |
| 21.07.2026 | 26,44 | 27,07 | 26,34 | 27,06 | 0,82% | - |
| 20.07.2026 | 26,77 | 26,94 | 26,65 | 26,84 | -0,07% | - |
| 17.07.2026 | 26,71 | 27,00 | 26,64 | 26,86 | -0,06% | - |
| 16.07.2026 | 26,55 | 26,99 | 26,47 | 26,88 | 1,22% | 600,00 |
| 15.07.2026 | 26,89 | 26,91 | 26,41 | 26,55 | -0,34% | - |
| 14.07.2026 | 26,71 | 26,89 | 25,53 | 26,64 | -0,22% | - |
| 13.07.2026 | 26,55 | 26,96 | 26,53 | 26,70 | -0,41% | - |
| 10.07.2026 | 26,84 | 26,89 | 26,55 | 26,81 | -0,33% | - |
| 09.07.2026 | 26,82 | 26,92 | 26,67 | 26,90 | 0,75% | - |
| 08.07.2026 | 26,66 | 26,81 | 26,46 | 26,70 | 0,11% | - |
| 07.07.2026 | 26,48 | 26,94 | 26,46 | 26,67 | 0,19% | - |
| 06.07.2026 | 26,46 | 26,65 | 26,42 | 26,62 | 0,51% | 3.900,00 |
| 03.07.2026 | 26,25 | 26,54 | 26,25 | 26,49 | 1,30% | - |
| 02.07.2026 | 26,11 | 26,31 | 25,92 | 26,15 | 0,17% | - |
| 01.07.2026 | 26,30 | 26,30 | 25,90 | 26,10 | -0,80% | - |
| 30.06.2026 | 26,12 | 26,60 | 25,79 | 26,31 | 0,82% | 320,00 |
| 29.06.2026 | 26,27 | 26,27 | 25,82 | 26,10 | 0,95% | - |
| 26.06.2026 | 25,83 | 26,10 | 25,83 | 25,85 | -0,98% | 7.410,00 |
| 25.06.2026 | 26,38 | 26,43 | 26,01 | 26,11 | -0,17% | - |
| 24.06.2026 | 26,74 | 26,78 | 26,15 | 26,15 | -2,13% | - |
| 23.06.2026 | 27,24 | 27,26 | 26,44 | 26,72 | -2,16% | - |
| 22.06.2026 | 26,58 | 27,33 | 26,52 | 27,31 | 3,13% | - |
| 19.06.2026 | 26,30 | 26,61 | 26,26 | 26,48 | 0,49% | - |
| 18.06.2026 | 26,40 | 26,73 | 26,25 | 26,35 | 0,46% | 6.750,00 |
| 17.06.2026 | 26,53 | 26,57 | 26,02 | 26,23 | -0,64% | 16.400,00 |
| 16.06.2026 | 26,23 | 26,60 | 26,05 | 26,40 | 0,42% | - |
| 15.06.2026 | 26,96 | 27,01 | 25,87 | 26,29 | -1,05% | - |
| 12.06.2026 | 26,18 | 26,64 | 25,89 | 26,57 | 1,33% | - |
| 11.06.2026 | 25,83 | 26,26 | 25,48 | 26,22 | 1,77% | - |
| 10.06.2026 | 26,29 | 26,33 | 25,76 | 25,77 | -2,09% | - |
| 09.06.2026 | 26,09 | 26,45 | 25,90 | 26,32 | 1,02% | - |
| 08.06.2026 | 26,08 | 26,25 | 25,96 | 26,05 | -0,25% | - |
| 05.06.2026 | 26,39 | 26,53 | 26,00 | 26,12 | -1,42% | - |
| 04.06.2026 | 26,24 | 26,60 | 26,23 | 26,49 | 0,11% | 2.500,00 |
| 03.06.2026 | 26,37 | 26,81 | 26,33 | 26,46 | 0,28% | - |
| 02.06.2026 | 26,65 | 26,69 | 26,20 | 26,39 | -0,81% | 7.600,00 |
| 01.06.2026 | 26,63 | 26,81 | 26,47 | 26,60 | 0,21% | - |
| 29.05.2026 | 26,88 | 26,97 | 26,55 | 26,55 | -0,84% | 60,00 |
| 28.05.2026 | 26,95 | 27,00 | 26,66 | 26,77 | -1,27% | - |
| 27.05.2026 | 27,11 | 27,22 | 26,67 | 27,12 | 0,11% | 4.840,00 |
| 26.05.2026 | 27,63 | 27,73 | 26,99 | 27,09 | -1,97% | - |
| 25.05.2026 | 27,43 | 27,71 | 27,28 | 27,63 | 2,13% | - |
| 22.05.2026 | 27,39 | 27,41 | 27,01 | 27,06 | -0,90% | - |
| 21.05.2026 | 26,84 | 27,50 | 26,78 | 27,30 | 1,11% | - |
| 20.05.2026 | 26,50 | 27,06 | 26,45 | 27,00 | 1,52% | 1.710,00 |
| 19.05.2026 | 26,48 | 27,20 | 26,45 | 26,60 | 0,11% | - |
| 18.05.2026 | 26,17 | 26,96 | 25,90 | 26,57 | 2,93% | 11.700,00 |
| 15.05.2026 | 25,25 | 26,03 | 25,24 | 25,81 | 0,76% | - |
| 14.05.2026 | 25,96 | 26,04 | 25,59 | 25,62 | -1,20% | 3.596,00 |
| 13.05.2026 | 25,82 | 25,97 | 25,54 | 25,93 | 0,76% | - |
| 12.05.2026 | 26,01 | 26,02 | 25,59 | 25,73 | -1,49% | 7.980,00 |
| 11.05.2026 | 25,79 | 26,17 | 25,75 | 26,12 | 0,85% | - |
| 08.05.2026 | 25,68 | 26,02 | 25,53 | 25,90 | 1,15% | - |
| 07.05.2026 | 25,93 | 26,21 | 25,56 | 25,61 | -1,06% | - |
| 06.05.2026 | 25,98 | 26,01 | 25,58 | 25,88 | 0,66% | 2.990,00 |
| 05.05.2026 | 25,70 | 25,86 | 25,64 | 25,71 | 1,12% | - |
| 04.05.2026 | 25,92 | 25,95 | 25,31 | 25,43 | -1,70% | 280,00 |
| 30.04.2026 | 25,30 | 25,94 | 25,23 | 25,87 | 1,63% | - |
| 29.04.2026 | 25,51 | 25,67 | 25,34 | 25,45 | -0,06% | - |
| 28.04.2026 | 25,47 | 25,89 | 25,42 | 25,47 | -0,16% | - |
| 27.04.2026 | 25,52 | 25,73 | 25,25 | 25,51 | 0,10% | - |
| 24.04.2026 | 25,94 | 25,95 | 25,30 | 25,48 | -0,82% | - |
| 23.04.2026 | 26,11 | 26,34 | 25,22 | 25,69 | -3,87% | 7.800,00 |
| 22.04.2026 | 26,20 | 26,82 | 26,20 | 26,73 | -3,35% | - |