29,695€
-0,52%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,88 | 29,90 | 29,40 | 29,70 | -0,52% | - |
| 08.09.2026 | 29,80 | 29,85 | 29,75 | 29,85 | 1,02% | - |
| 07.09.2026 | 29,56 | 29,75 | 29,55 | 29,55 | 0,10% | 338,00 |
| 04.09.2026 | 29,42 | 29,52 | 29,42 | 29,52 | -0,74% | - |
| 03.09.2026 | 29,50 | 29,77 | 29,50 | 29,74 | 0,88% | 1.001,00 |
| 02.09.2026 | 29,71 | 29,71 | 29,48 | 29,48 | -0,27% | - |
| 01.09.2026 | 29,61 | 29,61 | 29,36 | 29,56 | 0,96% | - |
| 31.08.2026 | 29,21 | 29,28 | 29,16 | 29,28 | 0,45% | - |
| 28.08.2026 | 28,90 | 29,15 | 28,89 | 29,15 | 0,62% | 14,00 |
| 27.08.2026 | 28,76 | 28,99 | 28,74 | 28,97 | 0,59% | 1.800,00 |
| 26.08.2026 | 28,86 | 28,86 | 28,76 | 28,80 | -0,66% | - |
| 25.08.2026 | 29,01 | 29,03 | 28,99 | 28,99 | 0,49% | - |
| 24.08.2026 | 28,60 | 28,90 | 28,44 | 28,85 | 0,10% | 4.000,00 |
| 21.08.2026 | 28,53 | 28,82 | 28,53 | 28,82 | 2,16% | - |
| 20.08.2026 | 28,24 | 28,34 | 28,21 | 28,21 | -1,09% | - |
| 19.08.2026 | 28,69 | 28,69 | 28,52 | 28,52 | -1,14% | - |
| 18.08.2026 | 28,96 | 28,96 | 28,70 | 28,85 | -0,14% | - |
| 17.08.2026 | 28,71 | 28,96 | 28,71 | 28,89 | 1,12% | 175,00 |
| 14.08.2026 | 28,47 | 28,60 | 28,47 | 28,57 | -0,14% | - |
| 13.08.2026 | 28,44 | 28,65 | 28,44 | 28,61 | 1,63% | - |
| 12.08.2026 | 27,97 | 28,15 | 27,92 | 28,15 | 0,86% | 70,00 |
| 11.08.2026 | 28,00 | 28,00 | 27,91 | 27,91 | 0,43% | - |
| 10.08.2026 | 27,85 | 27,85 | 27,79 | 27,79 | -1,31% | 120,00 |
| 07.08.2026 | 28,06 | 28,16 | 28,00 | 28,16 | 0,32% | 1.250,00 |
| 06.08.2026 | 27,94 | 28,07 | 27,94 | 28,07 | 0,68% | - |
| 05.08.2026 | 27,82 | 27,88 | 27,82 | 27,88 | -0,32% | - |
| 04.08.2026 | 28,00 | 28,11 | 27,96 | 27,97 | 0,97% | 345,00 |
| 03.08.2026 | 27,66 | 27,70 | 27,63 | 27,70 | -0,43% | 42,00 |
| 31.07.2026 | 27,75 | 27,85 | 27,72 | 27,82 | 1,13% | 350,00 |
| 30.07.2026 | 27,17 | 27,51 | 27,17 | 27,51 | 1,93% | 185,00 |
| 29.07.2026 | 27,22 | 27,22 | 26,99 | 26,99 | -0,77% | - |
| 28.07.2026 | 27,23 | 27,23 | 27,20 | 27,20 | -0,73% | 75,00 |
| 27.07.2026 | 27,35 | 27,40 | 27,27 | 27,40 | 0,29% | 76,00 |
| 24.07.2026 | 26,97 | 27,32 | 26,97 | 27,32 | 1,98% | 35,00 |
| 23.07.2026 | 27,12 | 27,12 | 26,79 | 26,79 | -1,72% | - |
| 22.07.2026 | 27,06 | 27,26 | 27,06 | 27,26 | 2,21% | - |
| 21.07.2026 | 26,39 | 26,67 | 26,39 | 26,67 | 0,04% | - |
| 20.07.2026 | 27,00 | 27,00 | 26,66 | 26,66 | -0,78% | 30,00 |
| 17.07.2026 | 26,62 | 26,93 | 26,62 | 26,87 | 0,04% | 70,00 |
| 16.07.2026 | 26,59 | 26,86 | 26,59 | 26,86 | 1,09% | - |
| 15.07.2026 | 26,58 | 26,64 | 26,49 | 26,57 | -0,30% | 75,00 |
| 14.07.2026 | 26,05 | 26,65 | 26,03 | 26,65 | -0,78% | - |
| 13.07.2026 | 26,83 | 26,86 | 26,77 | 26,86 | 0,41% | - |
| 10.07.2026 | 26,77 | 26,77 | 26,57 | 26,75 | -0,82% | - |
| 09.07.2026 | 26,73 | 26,97 | 26,73 | 26,97 | 0,75% | 100,00 |
| 08.07.2026 | 26,69 | 26,77 | 26,67 | 26,77 | -0,19% | 296,00 |
| 07.07.2026 | 26,78 | 26,89 | 26,78 | 26,82 | 1,28% | 200,00 |
| 06.07.2026 | 26,52 | 26,56 | 26,48 | 26,48 | 0,23% | - |
| 03.07.2026 | 26,35 | 26,42 | 26,35 | 26,42 | 1,97% | - |
| 02.07.2026 | 25,95 | 26,24 | 25,91 | 25,91 | -0,27% | 70,00 |
| 01.07.2026 | 25,97 | 25,98 | 25,93 | 25,98 | -0,27% | - |
| 30.06.2026 | 25,81 | 26,05 | 25,81 | 26,05 | 0,58% | - |
| 29.06.2026 | 25,86 | 25,90 | 25,86 | 25,90 | -0,50% | - |
| 26.06.2026 | 25,94 | 26,03 | 25,94 | 26,03 | 0,00% | 190,00 |
| 25.06.2026 | 26,13 | 26,20 | 26,03 | 26,03 | -1,25% | - |
| 24.06.2026 | 26,39 | 26,44 | 26,36 | 26,36 | -0,53% | 431,00 |
| 23.06.2026 | 26,76 | 26,76 | 26,50 | 26,50 | -1,71% | - |
| 22.06.2026 | 26,76 | 26,96 | 26,73 | 26,96 | 2,12% | - |
| 19.06.2026 | 26,23 | 26,40 | 26,23 | 26,40 | -0,38% | 19,00 |
| 18.06.2026 | 26,50 | 26,65 | 26,24 | 26,50 | 1,15% | 80,00 |
| 17.06.2026 | 26,25 | 26,25 | 26,01 | 26,20 | -0,08% | 115,00 |
| 16.06.2026 | 26,13 | 26,22 | 26,13 | 26,22 | 1,12% | - |
| 15.06.2026 | 26,20 | 26,20 | 25,90 | 25,93 | -1,33% | 1.751,00 |
| 12.06.2026 | 26,00 | 26,28 | 26,00 | 26,28 | 2,50% | 50,00 |
| 11.06.2026 | 25,89 | 25,89 | 25,53 | 25,64 | -1,54% | 160,00 |
| 10.06.2026 | 26,11 | 26,11 | 26,04 | 26,04 | -0,61% | - |
| 09.06.2026 | 26,08 | 26,21 | 26,06 | 26,20 | 0,23% | 176,00 |
| 08.06.2026 | 26,18 | 26,18 | 26,00 | 26,14 | -0,53% | 215,00 |
| 05.06.2026 | 26,46 | 26,46 | 26,28 | 26,28 | -0,11% | - |
| 04.06.2026 | 26,31 | 26,40 | 26,31 | 26,31 | -0,42% | - |
| 03.06.2026 | 26,41 | 26,42 | 26,35 | 26,42 | 0,72% | - |
| 02.06.2026 | 26,76 | 26,76 | 26,23 | 26,23 | -1,06% | 580,00 |
| 01.06.2026 | 26,69 | 26,69 | 26,51 | 26,51 | -1,05% | - |
| 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 |