21,025€
1,72%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 20,97 | 21,35 | 20,89 | 21,01 | 1,64% | - |
| 05.02.2025 | 20,92 | 21,17 | 20,67 | 20,67 | 1,17% | 250,00 |
| 04.02.2025 | 20,25 | 20,44 | 20,25 | 20,43 | 0,89% | 80,00 |
| 03.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -1,03% | - |
| 31.01.2025 | 20,63 | 20,63 | 20,46 | 20,46 | -0,82% | - |
| 30.01.2025 | 20,67 | 20,80 | 20,59 | 20,63 | 0,10% | 1,00 |
| 29.01.2025 | 20,55 | 20,61 | 20,55 | 20,61 | 0,15% | - |
| 28.01.2025 | 20,51 | 20,58 | 20,47 | 20,58 | 1,48% | - |
| 27.01.2025 | 20,31 | 20,52 | 20,24 | 20,28 | -0,39% | 100,00 |
| 24.01.2025 | 20,54 | 20,54 | 20,36 | 20,36 | 0,00% | - |
| 23.01.2025 | 20,32 | 20,36 | 20,31 | 20,36 | 0,69% | - |
| 22.01.2025 | 20,20 | 20,23 | 20,20 | 20,22 | 0,85% | - |
| 21.01.2025 | 20,09 | 20,09 | 20,05 | 20,05 | -1,18% | - |
| 20.01.2025 | 20,09 | 20,29 | 20,04 | 20,29 | 0,90% | 388,00 |
| 17.01.2025 | 20,09 | 20,11 | 20,08 | 20,11 | 0,05% | - |
| 16.01.2025 | 20,18 | 20,18 | 20,10 | 20,10 | 0,65% | - |
| 15.01.2025 | 19,96 | 19,97 | 19,95 | 19,97 | 0,81% | - |
| 14.01.2025 | 19,95 | 19,95 | 19,81 | 19,81 | 1,12% | 120,00 |
| 13.01.2025 | 19,74 | 19,74 | 19,44 | 19,59 | -0,18% | 100,00 |
| 10.01.2025 | 19,25 | 19,68 | 19,25 | 19,63 | 1,63% | 579,00 |
| 09.01.2025 | 19,13 | 19,31 | 19,13 | 19,31 | -0,82% | - |
| 08.01.2025 | 19,63 | 19,79 | 19,47 | 19,47 | -0,51% | 275,00 |
| 07.01.2025 | 19,45 | 19,57 | 19,45 | 19,57 | 0,10% | - |
| 06.01.2025 | 19,58 | 19,58 | 19,55 | 19,55 | -0,26% | - |
| 03.01.2025 | 19,58 | 19,60 | 19,50 | 19,60 | 0,59% | - |
| 02.01.2025 | 19,33 | 19,49 | 19,33 | 19,49 | 2,26% | - |
| 30.12.2024 | 19,07 | 19,07 | 19,06 | 19,06 | 0,24% | - |
| 27.12.2024 | 19,25 | 19,25 | 18,97 | 19,01 | 0,50% | 150,00 |
| 23.12.2024 | 19,04 | 19,06 | 18,92 | 18,92 | 0,99% | - |
| 20.12.2024 | 19,20 | 19,20 | 18,73 | 18,73 | -2,47% | 5.300,00 |
| 19.12.2024 | 19,13 | 19,25 | 19,13 | 19,21 | -0,41% | - |
| 18.12.2024 | 19,50 | 19,50 | 19,29 | 19,29 | -1,18% | 150,00 |
| 17.12.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -0,08% | - |
| 16.12.2024 | 19,51 | 19,53 | 19,51 | 19,53 | -0,38% | - |
| 13.12.2024 | 19,53 | 19,61 | 19,53 | 19,61 | 0,33% | - |
| 12.12.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,28% | - |
| 11.12.2024 | 19,33 | 19,49 | 19,33 | 19,49 | 0,21% | - |
| 10.12.2024 | 19,42 | 19,45 | 19,42 | 19,45 | 0,78% | - |
| 09.12.2024 | 19,23 | 19,30 | 19,23 | 19,30 | 0,34% | - |
| 06.12.2024 | 19,54 | 19,54 | 19,23 | 19,23 | -2,85% | - |
| 05.12.2024 | 19,88 | 19,92 | 19,80 | 19,80 | -0,78% | - |
| 04.12.2024 | 19,69 | 19,95 | 19,69 | 19,95 | 0,50% | - |
| 03.12.2024 | 19,85 | 19,85 | 19,81 | 19,85 | -5,02% | - |
| 02.12.2024 | 19,46 | 20,90 | 19,46 | 20,90 | 7,48% | 100,00 |
| 29.11.2024 | 19,55 | 19,55 | 19,45 | 19,45 | -1,77% | - |
| 28.11.2024 | 19,44 | 19,80 | 19,44 | 19,80 | -4,69% | - |
| 27.11.2024 | 19,22 | 20,77 | 19,22 | 20,77 | 7,31% | 150,00 |
| 26.11.2024 | 19,24 | 19,36 | 19,24 | 19,36 | -0,59% | - |
| 25.11.2024 | 19,64 | 19,64 | 19,47 | 19,47 | -0,54% | - |
| 22.11.2024 | 19,60 | 19,60 | 19,58 | 19,58 | 0,15% | - |
| 21.11.2024 | 19,50 | 19,55 | 19,43 | 19,55 | 0,64% | - |
| 20.11.2024 | 19,50 | 19,53 | 19,42 | 19,42 | 0,75% | - |
| 19.11.2024 | 19,56 | 19,56 | 19,28 | 19,28 | -1,33% | - |
| 18.11.2024 | 19,31 | 19,54 | 19,25 | 19,54 | 0,67% | 833,00 |
| 15.11.2024 | 19,00 | 19,41 | 19,00 | 19,41 | 1,36% | - |
| 14.11.2024 | 19,05 | 19,15 | 19,05 | 19,15 | 0,95% | - |
| 13.11.2024 | 18,93 | 18,97 | 18,93 | 18,97 | -1,35% | - |
| 12.11.2024 | 19,26 | 19,27 | 19,23 | 19,23 | -0,26% | - |
| 11.11.2024 | 19,22 | 19,28 | 19,22 | 19,28 | 1,05% | - |
| 08.11.2024 | 19,23 | 19,23 | 19,08 | 19,08 | -1,27% | - |
| 07.11.2024 | 19,31 | 19,32 | 19,19 | 19,32 | 0,29% | - |
| 06.11.2024 | 19,06 | 19,27 | 19,06 | 19,27 | 2,17% | - |
| 05.11.2024 | 18,79 | 18,86 | 18,79 | 18,86 | -0,40% | - |
| 04.11.2024 | 18,96 | 18,96 | 18,86 | 18,93 | 0,08% | - |
| 01.11.2024 | 18,83 | 18,92 | 18,82 | 18,92 | 1,61% | - |
| 31.10.2024 | 18,96 | 18,96 | 18,62 | 18,62 | -4,49% | 900,00 |
| 30.10.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 2,58% | 14,00 |
| 29.10.2024 | 18,99 | 19,00 | 18,99 | 19,00 | 0,18% | - |
| 28.10.2024 | 19,02 | 19,02 | 18,95 | 18,97 | -2,09% | - |
| 25.10.2024 | 19,40 | 19,47 | 19,35 | 19,37 | -0,21% | - |
| 24.10.2024 | 19,48 | 19,53 | 19,39 | 19,41 | 1,28% | - |
| 23.10.2024 | 19,37 | 19,37 | 19,16 | 19,17 | -2,64% | - |
| 22.10.2024 | 19,51 | 19,69 | 19,44 | 19,69 | 5,83% | - |
| 21.10.2024 | 18,53 | 18,60 | 18,53 | 18,60 | 0,62% | - |
| 18.10.2024 | 18,51 | 18,53 | 18,49 | 18,49 | 0,43% | - |
| 17.10.2024 | 18,32 | 18,41 | 18,32 | 18,41 | -0,32% | - |
| 16.10.2024 | 18,49 | 18,49 | 18,47 | 18,47 | 0,38% | - |
| 15.10.2024 | 18,40 | 18,40 | 18,38 | 18,40 | -0,24% | - |
| 14.10.2024 | 18,42 | 18,44 | 18,42 | 18,44 | 0,24% | - |
| 11.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,38% | - |
| 10.10.2024 | 18,38 | 18,38 | 18,32 | 18,33 | -1,93% | - |
| 09.10.2024 | 18,50 | 18,70 | 18,46 | 18,69 | 0,75% | - |
| 08.10.2024 | 18,37 | 18,67 | 18,32 | 18,55 | 1,70% | - |
| 07.10.2024 | 18,26 | 18,26 | 18,21 | 18,24 | 0,47% | - |
| 04.10.2024 | 18,19 | 18,19 | 18,15 | 18,15 | 0,33% | - |
| 03.10.2024 | 18,20 | 18,53 | 17,97 | 18,09 | -0,25% | 1.080,00 |
| 02.10.2024 | 18,07 | 18,14 | 18,07 | 18,14 | 0,58% | - |
| 01.10.2024 | 18,01 | 18,04 | 18,01 | 18,03 | -2,93% | - |
| 30.09.2024 | 18,14 | 18,58 | 18,03 | 18,58 | 2,45% | 150,00 |
| 27.09.2024 | 18,11 | 18,13 | 18,11 | 18,13 | 1,31% | - |
| 26.09.2024 | 17,81 | 17,90 | 17,81 | 17,90 | -0,36% | - |
| 25.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -1,62% | - |
| 24.09.2024 | 18,29 | 18,29 | 18,24 | 18,26 | 0,36% | - |
| 23.09.2024 | 18,12 | 18,19 | 18,12 | 18,19 | -0,30% | - |
| 20.09.2024 | 18,40 | 18,40 | 18,25 | 18,25 | -1,14% | - |
| 19.09.2024 | 18,11 | 18,46 | 18,11 | 18,46 | 2,93% | - |
| 18.09.2024 | 17,90 | 17,93 | 17,90 | 17,93 | 0,50% | - |
| 17.09.2024 | 18,05 | 18,05 | 17,84 | 17,84 | -0,53% | - |
| 16.09.2024 | 17,99 | 17,99 | 17,94 | 17,94 | -0,17% | - |
| 13.09.2024 | 17,81 | 17,97 | 17,81 | 17,97 | 1,99% | 200,00 |