27,795€
1,04%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,81 | 27,93 | 27,52 | 27,87 | 1,31% | - |
| 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 |
| 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 |