21,045€
1,37%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,53 | 21,01 | 20,22 | 20,97 | 0,99% | 380,00 |
| 10.04.2025 | 21,15 | 21,26 | 20,76 | 20,76 | 5,06% | - |
| 09.04.2025 | 19,87 | 19,93 | 19,76 | 19,76 | -3,66% | - |
| 08.04.2025 | 20,56 | 20,56 | 20,02 | 20,51 | 3,90% | 49,00 |
| 07.04.2025 | 20,10 | 20,10 | 19,63 | 19,74 | -5,55% | 150,00 |
| 04.04.2025 | 22,00 | 22,49 | 20,90 | 20,90 | -9,29% | 119,00 |
| 03.04.2025 | 23,72 | 23,73 | 23,04 | 23,04 | -4,64% | - |
| 02.04.2025 | 24,19 | 24,20 | 24,13 | 24,16 | -0,33% | - |
| 01.04.2025 | 24,33 | 24,44 | 24,24 | 24,24 | 0,62% | - |
| 31.03.2025 | 24,15 | 24,15 | 23,99 | 24,09 | -1,51% | 250,00 |
| 28.03.2025 | 24,41 | 24,58 | 24,41 | 24,46 | -0,57% | 400,00 |
| 27.03.2025 | 24,27 | 24,60 | 24,24 | 24,60 | -0,12% | - |
| 26.03.2025 | 24,34 | 24,63 | 24,34 | 24,63 | 1,07% | 80,00 |
| 25.03.2025 | 23,99 | 24,38 | 23,99 | 24,37 | 1,46% | 85,00 |
| 24.03.2025 | 24,10 | 24,10 | 24,00 | 24,02 | 1,44% | 870,00 |
| 21.03.2025 | 23,77 | 24,02 | 23,68 | 23,68 | -0,38% | - |
| 20.03.2025 | 23,74 | 23,84 | 23,48 | 23,77 | 0,17% | 17,00 |
| 19.03.2025 | 23,53 | 23,73 | 23,53 | 23,73 | 0,42% | - |
| 18.03.2025 | 23,41 | 23,63 | 23,41 | 23,63 | 2,74% | 47,00 |
| 17.03.2025 | 23,17 | 23,33 | 23,00 | 23,00 | -0,78% | - |
| 14.03.2025 | 22,90 | 23,18 | 22,90 | 23,18 | 0,87% | - |
| 13.03.2025 | 22,35 | 22,98 | 22,35 | 22,98 | 2,32% | - |
| 12.03.2025 | 22,58 | 22,66 | 22,44 | 22,46 | -0,62% | - |
| 11.03.2025 | 22,55 | 22,73 | 22,55 | 22,60 | 0,18% | - |
| 10.03.2025 | 21,29 | 22,56 | 21,29 | 22,56 | -1,66% | - |
| 07.03.2025 | 22,00 | 22,94 | 21,98 | 22,94 | -2,13% | 250,00 |
| 06.03.2025 | 21,03 | 23,44 | 21,03 | 23,44 | 7,67% | 150,00 |
| 05.03.2025 | 20,73 | 21,77 | 20,73 | 21,77 | 0,93% | - |
| 04.03.2025 | 20,95 | 22,37 | 20,95 | 21,57 | -2,18% | 14,00 |
| 03.03.2025 | 21,01 | 22,05 | 21,01 | 22,05 | 1,52% | - |
| 28.02.2025 | 23,04 | 23,04 | 21,63 | 21,72 | -0,14% | 250,00 |
| 27.02.2025 | 20,71 | 21,75 | 20,71 | 21,75 | 0,46% | - |
| 26.02.2025 | 20,51 | 22,30 | 20,51 | 21,65 | 0,05% | 297,00 |
| 25.02.2025 | 20,55 | 21,64 | 20,55 | 21,64 | 0,60% | - |
| 24.02.2025 | 22,97 | 22,97 | 21,22 | 21,51 | -2,49% | 150,00 |
| 21.02.2025 | 20,10 | 22,06 | 20,10 | 22,06 | 4,55% | 46,00 |
| 20.02.2025 | 21,43 | 21,43 | 21,10 | 21,10 | -1,40% | - |
| 19.02.2025 | 21,41 | 21,45 | 21,40 | 21,40 | 3,13% | - |
| 18.02.2025 | 20,81 | 20,83 | 20,75 | 20,75 | -1,75% | - |
| 17.02.2025 | 20,51 | 21,12 | 20,51 | 21,12 | 3,33% | 250,00 |
| 14.02.2025 | 20,40 | 20,44 | 20,40 | 20,44 | 0,69% | - |
| 13.02.2025 | 20,14 | 20,30 | 20,14 | 20,30 | -0,25% | - |
| 12.02.2025 | 20,34 | 20,35 | 20,23 | 20,35 | -1,74% | - |
| 11.02.2025 | 20,72 | 20,73 | 20,71 | 20,71 | 0,05% | - |
| 10.02.2025 | 20,91 | 20,91 | 20,60 | 20,70 | 0,88% | 270,00 |
| 07.02.2025 | 20,38 | 20,52 | 20,38 | 20,52 | -0,97% | - |
| 06.02.2025 | 21,02 | 21,02 | 20,72 | 20,72 | 0,24% | - |
| 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 |