26,545€
-2,77%
Echtzeit-Aktienkurs DNB BANK ASA NK 100
Bid:
Ask:
Aktienkurse zur DNB BANK ASA NK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,82 | 26,87 | 26,79 | 26,79 | -1,87% | - |
| 28.05.2026 | 26,88 | 27,30 | 26,74 | 27,30 | 1,45% | 300,00 |
| 27.05.2026 | 26,86 | 26,91 | 26,69 | 26,91 | -1,03% | 175,00 |
| 26.05.2026 | 27,58 | 27,58 | 27,19 | 27,19 | -0,55% | 150,00 |
| 25.05.2026 | 27,15 | 27,82 | 27,15 | 27,34 | 0,22% | 150,00 |
| 22.05.2026 | 27,17 | 27,28 | 27,10 | 27,28 | 0,66% | 205,00 |
| 21.05.2026 | 26,87 | 27,11 | 26,87 | 27,10 | 1,16% | 275,00 |
| 20.05.2026 | 26,52 | 26,79 | 26,52 | 26,79 | -0,04% | - |
| 19.05.2026 | 26,56 | 26,80 | 26,50 | 26,80 | 2,02% | 1.607,00 |
| 18.05.2026 | 26,32 | 26,32 | 26,00 | 26,27 | 1,31% | 506,00 |
| 15.05.2026 | 25,35 | 25,99 | 25,35 | 25,93 | -0,23% | 200,00 |
| 14.05.2026 | 26,06 | 26,06 | 25,72 | 25,99 | 1,37% | 360,00 |
| 13.05.2026 | 25,78 | 25,81 | 25,64 | 25,64 | -0,19% | - |
| 12.05.2026 | 25,79 | 25,87 | 25,69 | 25,69 | -0,93% | 420,00 |
| 11.05.2026 | 26,14 | 26,14 | 25,93 | 25,93 | 0,23% | - |
| 08.05.2026 | 25,60 | 25,87 | 25,60 | 25,87 | -0,54% | - |
| 07.05.2026 | 25,66 | 26,01 | 25,66 | 26,01 | 0,62% | - |
| 06.05.2026 | 25,90 | 25,90 | 25,61 | 25,85 | 0,19% | 140,00 |
| 05.05.2026 | 25,65 | 25,80 | 25,65 | 25,80 | 0,51% | - |
| 04.05.2026 | 25,71 | 25,78 | 25,67 | 25,67 | 0,23% | - |
| 30.04.2026 | 25,45 | 25,61 | 25,42 | 25,61 | -0,04% | - |
| 29.04.2026 | 25,46 | 25,62 | 25,38 | 25,62 | -0,08% | - |
| 28.04.2026 | 25,43 | 25,73 | 25,43 | 25,64 | 0,43% | 1,00 |
| 27.04.2026 | 25,61 | 25,66 | 25,44 | 25,53 | 0,87% | 308,00 |
| 24.04.2026 | 25,67 | 25,67 | 25,31 | 25,31 | -0,71% | 300,00 |
| 23.04.2026 | 25,83 | 25,83 | 25,49 | 25,49 | -4,28% | - |
| 22.04.2026 | 26,65 | 26,74 | 26,60 | 26,63 | -5,33% | 4,00 |
| 21.04.2026 | 27,80 | 28,13 | 27,80 | 28,13 | 1,44% | - |
| 20.04.2026 | 27,68 | 27,80 | 27,68 | 27,73 | 1,06% | 20,00 |
| 17.04.2026 | 27,73 | 27,77 | 27,44 | 27,44 | -1,68% | - |
| 16.04.2026 | 27,90 | 27,91 | 27,80 | 27,91 | -0,29% | 70,00 |
| 15.04.2026 | 28,12 | 28,12 | 27,99 | 27,99 | -0,46% | - |
| 14.04.2026 | 27,95 | 28,12 | 27,95 | 28,12 | 1,55% | - |
| 13.04.2026 | 27,82 | 27,86 | 27,69 | 27,69 | -0,36% | - |
| 10.04.2026 | 27,90 | 27,95 | 27,79 | 27,79 | -0,61% | 12,00 |
| 09.04.2026 | 27,64 | 27,96 | 27,59 | 27,96 | 1,86% | 130,00 |
| 08.04.2026 | 27,26 | 27,45 | 27,20 | 27,45 | 0,55% | - |
| 07.04.2026 | 27,80 | 27,80 | 27,27 | 27,30 | 2,40% | 129,00 |
| 02.04.2026 | 26,47 | 26,66 | 26,47 | 26,66 | -2,81% | - |
| 01.04.2026 | 27,00 | 27,81 | 26,98 | 27,43 | 2,27% | 1.090,00 |
| 31.03.2026 | 26,44 | 26,82 | 26,42 | 26,82 | 2,60% | 1.010,00 |
| 30.03.2026 | 25,61 | 26,14 | 25,61 | 26,14 | 1,20% | 200,00 |
| 27.03.2026 | 26,32 | 26,32 | 25,83 | 25,83 | -0,73% | - |
| 26.03.2026 | 25,85 | 26,02 | 25,85 | 26,02 | 0,58% | 2.705,00 |
| 25.03.2026 | 25,89 | 25,89 | 25,79 | 25,87 | 1,33% | 62,00 |
| 24.03.2026 | 25,80 | 25,80 | 25,53 | 25,53 | -1,47% | - |
| 23.03.2026 | 26,03 | 26,03 | 25,88 | 25,91 | -2,63% | - |
| 20.03.2026 | 27,17 | 27,17 | 26,61 | 26,61 | -0,60% | - |
| 19.03.2026 | 27,24 | 27,24 | 26,77 | 26,77 | 0,00% | - |
| 18.03.2026 | 26,66 | 26,77 | 26,66 | 26,77 | 1,06% | - |
| 17.03.2026 | 26,18 | 26,49 | 26,18 | 26,49 | 1,38% | - |
| 16.03.2026 | 25,94 | 26,13 | 25,94 | 26,13 | 0,23% | 700,00 |
| 13.03.2026 | 25,92 | 26,20 | 25,92 | 26,07 | 0,23% | 50,00 |
| 12.03.2026 | 26,03 | 26,03 | 25,96 | 26,01 | -0,12% | - |
| 11.03.2026 | 26,06 | 26,06 | 25,90 | 26,04 | -0,42% | 100,00 |
| 10.03.2026 | 26,27 | 26,30 | 26,12 | 26,15 | 0,77% | 100,00 |
| 09.03.2026 | 25,53 | 25,96 | 25,53 | 25,95 | -0,50% | - |
| 06.03.2026 | 26,55 | 26,55 | 26,08 | 26,08 | -1,44% | 145,00 |
| 05.03.2026 | 26,60 | 26,61 | 26,46 | 26,46 | -0,45% | - |
| 04.03.2026 | 26,22 | 26,58 | 26,22 | 26,58 | 1,84% | 100,00 |
| 03.03.2026 | 26,71 | 26,71 | 25,94 | 26,10 | -2,54% | 100,00 |
| 02.03.2026 | 26,34 | 26,78 | 26,34 | 26,78 | -0,78% | 255,00 |
| 27.02.2026 | 26,99 | 27,09 | 26,99 | 26,99 | 0,67% | - |
| 26.02.2026 | 26,93 | 26,95 | 26,81 | 26,81 | -0,70% | - |
| 25.02.2026 | 26,66 | 27,00 | 26,64 | 27,00 | 1,81% | 100,00 |
| 24.02.2026 | 26,82 | 26,82 | 26,52 | 26,52 | -2,10% | - |
| 23.02.2026 | 27,14 | 27,17 | 27,09 | 27,09 | 0,56% | - |
| 20.02.2026 | 26,54 | 26,94 | 26,54 | 26,94 | 1,58% | - |
| 19.02.2026 | 26,98 | 26,98 | 26,52 | 26,52 | -1,49% | 530,00 |
| 18.02.2026 | 26,59 | 26,92 | 26,59 | 26,92 | 2,36% | - |
| 17.02.2026 | 26,47 | 26,47 | 26,30 | 26,30 | -0,57% | - |
| 16.02.2026 | 26,41 | 26,45 | 26,39 | 26,45 | 1,30% | 188,00 |
| 13.02.2026 | 25,97 | 26,18 | 25,97 | 26,11 | -1,36% | - |
| 12.02.2026 | 26,30 | 26,47 | 26,30 | 26,47 | 1,53% | - |
| 11.02.2026 | 26,20 | 26,20 | 25,95 | 26,07 | -0,11% | 150,00 |
| 10.02.2026 | 25,56 | 26,10 | 25,56 | 26,10 | 3,45% | 5,00 |
| 09.02.2026 | 25,44 | 25,44 | 25,23 | 25,23 | -0,36% | 375,00 |
| 06.02.2026 | 25,21 | 25,32 | 25,10 | 25,32 | 1,32% | - |
| 05.02.2026 | 25,43 | 25,43 | 24,99 | 24,99 | -2,31% | - |
| 04.02.2026 | 25,71 | 25,71 | 25,33 | 25,58 | 3,44% | 700,00 |
| 03.02.2026 | 24,88 | 24,88 | 24,71 | 24,73 | 1,69% | 550,00 |
| 02.02.2026 | 24,05 | 24,32 | 24,05 | 24,32 | 0,62% | 375,00 |
| 30.01.2026 | 23,96 | 24,21 | 23,96 | 24,17 | -1,75% | 100,00 |
| 29.01.2026 | 24,20 | 24,60 | 23,91 | 24,60 | 1,23% | 1.007,00 |
| 28.01.2026 | 24,51 | 24,51 | 24,19 | 24,30 | -1,10% | 600,00 |
| 27.01.2026 | 24,39 | 24,57 | 24,32 | 24,57 | 1,40% | 1,00 |
| 26.01.2026 | 24,24 | 24,24 | 24,17 | 24,23 | 0,75% | 200,00 |
| 23.01.2026 | 24,11 | 24,17 | 24,05 | 24,05 | -1,11% | 6,00 |
| 22.01.2026 | 24,33 | 24,33 | 24,26 | 24,32 | 0,83% | - |
| 21.01.2026 | 23,65 | 24,12 | 23,60 | 24,12 | 2,12% | 1.140,00 |
| 20.01.2026 | 23,70 | 23,71 | 23,62 | 23,62 | 0,04% | - |
| 19.01.2026 | 23,74 | 23,80 | 23,61 | 23,61 | -1,91% | 40,00 |
| 16.01.2026 | 23,98 | 24,16 | 23,98 | 24,07 | 0,17% | 125,00 |
| 15.01.2026 | 24,00 | 24,04 | 24,00 | 24,03 | 0,29% | 250,00 |
| 14.01.2026 | 23,55 | 23,96 | 23,55 | 23,96 | 1,23% | - |
| 13.01.2026 | 23,70 | 23,71 | 23,67 | 23,67 | 0,64% | - |
| 12.01.2026 | 23,69 | 23,69 | 23,35 | 23,52 | 0,04% | 2.600,00 |
| 09.01.2026 | 23,48 | 23,67 | 23,48 | 23,51 | 0,38% | - |
| 08.01.2026 | 23,31 | 23,44 | 23,31 | 23,42 | -0,26% | 53,00 |
| 07.01.2026 | 23,81 | 23,81 | 23,48 | 23,48 | -1,34% | 36,00 |