26,545€
-0,54%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 28,06 | 28,22 | 27,65 | 27,65 | -0,66% | - |
| 20.04.2026 | 27,14 | 27,84 | 27,09 | 27,84 | 1,96% | 26.650,00 |
| 17.04.2026 | 27,74 | 27,80 | 27,30 | 27,30 | -1,09% | 3.228,00 |
| 16.04.2026 | 28,02 | 28,09 | 27,60 | 27,60 | -1,18% | - |
| 15.04.2026 | 28,09 | 28,19 | 27,82 | 27,93 | -0,75% | 14.540,00 |
| 14.04.2026 | 27,79 | 28,21 | 27,78 | 28,14 | 1,06% | 185,00 |
| 13.04.2026 | 27,26 | 27,89 | 27,26 | 27,85 | 1,29% | - |
| 10.04.2026 | 28,02 | 28,18 | 27,48 | 27,49 | -1,77% | - |
| 09.04.2026 | 27,62 | 28,08 | 27,45 | 27,99 | 1,93% | - |
| 08.04.2026 | 28,27 | 28,32 | 27,13 | 27,46 | -0,24% | - |
| 07.04.2026 | 27,76 | 27,78 | 27,12 | 27,52 | -0,33% | 18.330,00 |
| 02.04.2026 | 26,56 | 27,68 | 26,55 | 27,61 | 1,69% | 14.700,00 |
| 01.04.2026 | 27,24 | 27,91 | 26,84 | 27,15 | 0,06% | 19.875,00 |
| 31.03.2026 | 26,52 | 27,18 | 26,32 | 27,14 | 3,65% | - |
| 30.03.2026 | 25,55 | 26,44 | 25,52 | 26,18 | 2,59% | - |
| 27.03.2026 | 25,99 | 26,33 | 25,50 | 25,52 | -1,37% | 10.503,00 |
| 26.03.2026 | 25,67 | 26,16 | 25,57 | 25,88 | 0,12% | 10.800,00 |
| 25.03.2026 | 25,91 | 26,00 | 25,69 | 25,85 | 0,02% | - |
| 24.03.2026 | 25,49 | 26,01 | 25,49 | 25,84 | 0,43% | 23.400,00 |
| 23.03.2026 | 25,67 | 26,36 | 25,44 | 25,73 | -1,30% | - |
| 20.03.2026 | 26,94 | 27,19 | 25,90 | 26,07 | -3,28% | 390,00 |
| 19.03.2026 | 26,76 | 27,29 | 26,47 | 26,96 | 0,65% | - |
| 18.03.2026 | 26,63 | 27,22 | 26,51 | 26,78 | 1,57% | - |
| 17.03.2026 | 26,08 | 26,54 | 26,05 | 26,37 | 0,44% | - |
| 16.03.2026 | 26,08 | 26,34 | 25,93 | 26,25 | 1,67% | - |
| 13.03.2026 | 26,03 | 26,40 | 25,78 | 25,82 | -0,81% | - |
| 12.03.2026 | 25,86 | 26,33 | 25,79 | 26,03 | -0,23% | - |
| 11.03.2026 | 25,99 | 26,16 | 25,78 | 26,09 | 0,66% | - |
| 10.03.2026 | 26,44 | 26,67 | 25,87 | 25,92 | -2,02% | - |
| 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% | - |