18,085€
2,46%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,10 | 18,10 | 17,60 | 17,68 | 0,17% | 80,00 |
| 30.05.2024 | 17,46 | 17,65 | 17,46 | 17,65 | 0,57% | - |
| 29.05.2024 | 17,71 | 17,71 | 17,52 | 17,55 | -1,57% | - |
| 28.05.2024 | 17,74 | 17,83 | 17,74 | 17,83 | 0,54% | - |
| 27.05.2024 | 17,53 | 17,74 | 17,51 | 17,74 | 0,57% | - |
| 24.05.2024 | 17,52 | 17,64 | 17,52 | 17,64 | 2,44% | - |
| 21.05.2024 | 17,30 | 17,30 | 17,22 | 17,22 | -0,63% | - |
| 20.05.2024 | 17,46 | 17,48 | 17,33 | 17,33 | -0,35% | - |
| 17.05.2024 | 17,19 | 17,39 | 17,18 | 17,39 | 0,90% | - |
| 16.05.2024 | 17,14 | 17,23 | 17,14 | 17,23 | 1,62% | - |
| 15.05.2024 | 17,19 | 17,19 | 16,96 | 16,96 | -1,45% | - |
| 14.05.2024 | 17,41 | 17,74 | 17,21 | 17,21 | -0,61% | 300,00 |
| 13.05.2024 | 17,24 | 17,31 | 17,21 | 17,31 | 0,38% | - |
| 10.05.2024 | 17,24 | 17,25 | 17,21 | 17,25 | 1,41% | - |
| 09.05.2024 | 17,07 | 17,09 | 17,01 | 17,01 | -0,58% | - |
| 08.05.2024 | 17,14 | 17,14 | 17,06 | 17,11 | -0,06% | - |
| 07.05.2024 | 17,24 | 17,24 | 17,12 | 17,12 | -0,12% | - |
| 06.05.2024 | 16,73 | 17,14 | 16,73 | 17,14 | 0,62% | - |
| 03.05.2024 | 16,44 | 17,03 | 16,44 | 17,03 | 5,38% | 1.200,00 |
| 02.05.2024 | 16,19 | 16,20 | 16,16 | 16,16 | -0,28% | - |
| 30.04.2024 | 16,38 | 16,38 | 16,21 | 16,21 | -8,11% | - |
| 29.04.2024 | 17,43 | 17,64 | 17,37 | 17,64 | -0,82% | - |
| 26.04.2024 | 17,51 | 17,84 | 17,45 | 17,78 | 1,60% | 696,00 |
| 25.04.2024 | 17,41 | 17,50 | 17,29 | 17,50 | 0,75% | 1.000,00 |
| 24.04.2024 | 17,62 | 17,63 | 17,37 | 17,37 | -0,32% | - |
| 23.04.2024 | 17,83 | 17,83 | 17,33 | 17,43 | -2,27% | 100,00 |
| 22.04.2024 | 18,08 | 18,08 | 17,83 | 17,83 | 0,34% | 62,00 |
| 19.04.2024 | 17,74 | 17,77 | 17,68 | 17,77 | -0,20% | - |
| 18.04.2024 | 17,85 | 17,85 | 17,81 | 17,81 | -1,11% | - |
| 17.04.2024 | 18,06 | 18,06 | 18,01 | 18,01 | -0,08% | - |
| 16.04.2024 | 18,14 | 18,22 | 18,02 | 18,02 | -1,91% | - |
| 15.04.2024 | 18,39 | 18,39 | 18,30 | 18,37 | -0,54% | - |
| 12.04.2024 | 18,39 | 18,49 | 18,39 | 18,47 | -0,67% | - |
| 11.04.2024 | 18,63 | 18,63 | 18,40 | 18,60 | -0,40% | 163,00 |
| 10.04.2024 | 18,63 | 18,72 | 18,63 | 18,67 | 0,78% | - |
| 09.04.2024 | 18,56 | 18,65 | 18,53 | 18,53 | 0,24% | - |
| 08.04.2024 | 18,41 | 18,61 | 18,41 | 18,48 | 0,30% | 14,00 |
| 05.04.2024 | 18,19 | 18,43 | 18,15 | 18,43 | 1,07% | - |
| 04.04.2024 | 18,33 | 18,57 | 18,23 | 18,23 | -1,30% | 1.000,00 |
| 03.04.2024 | 18,23 | 18,47 | 18,23 | 18,47 | 1,68% | - |
| 02.04.2024 | 18,24 | 18,24 | 18,17 | 18,17 | -0,19% | - |
| 28.03.2024 | 18,43 | 18,43 | 18,20 | 18,20 | -0,41% | - |
| 27.03.2024 | 18,19 | 18,28 | 18,17 | 18,28 | 0,63% | - |
| 26.03.2024 | 18,55 | 18,55 | 18,16 | 18,16 | -0,49% | 600,00 |
| 25.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,05% | 500,00 |
| 22.03.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,33% | 300,00 |
| 21.03.2024 | 18,37 | 18,37 | 18,32 | 18,32 | 1,58% | - |
| 19.03.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,14% | - |
| 18.03.2024 | 17,92 | 18,01 | 17,92 | 18,01 | 0,00% | - |
| 15.03.2024 | 18,22 | 18,22 | 18,01 | 18,01 | -1,07% | - |
| 14.03.2024 | 18,37 | 18,37 | 18,21 | 18,21 | -0,41% | - |
| 13.03.2024 | 18,33 | 18,33 | 18,28 | 18,28 | -0,16% | - |
| 12.03.2024 | 18,31 | 18,37 | 18,31 | 18,31 | 0,55% | - |
| 11.03.2024 | 18,56 | 18,56 | 18,21 | 18,21 | -2,02% | 200,00 |
| 07.03.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 1,12% | - |
| 06.03.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,19% | - |
| 05.03.2024 | 18,32 | 18,35 | 18,31 | 18,35 | -0,38% | - |
| 04.03.2024 | 18,38 | 18,42 | 18,38 | 18,42 | -3,00% | - |
| 01.03.2024 | 18,44 | 18,99 | 18,44 | 18,99 | 3,94% | 60,00 |
| 29.02.2024 | 18,27 | 18,32 | 18,27 | 18,27 | 0,08% | - |
| 28.02.2024 | 18,22 | 18,50 | 18,22 | 18,25 | 0,36% | 150,00 |
| 27.02.2024 | 18,05 | 18,44 | 18,04 | 18,19 | 0,92% | 330,00 |
| 26.02.2024 | 17,94 | 18,06 | 17,94 | 18,02 | 0,33% | - |
| 23.02.2024 | 17,98 | 17,98 | 17,96 | 17,96 | -1,32% | - |
| 22.02.2024 | 17,95 | 18,20 | 17,94 | 18,20 | 1,11% | 30,00 |
| 21.02.2024 | 18,11 | 18,11 | 18,00 | 18,00 | -0,88% | - |
| 20.02.2024 | 18,13 | 18,17 | 18,13 | 18,16 | -0,03% | - |
| 19.02.2024 | 18,07 | 18,17 | 18,06 | 18,17 | 0,92% | - |
| 16.02.2024 | 17,88 | 18,00 | 17,88 | 18,00 | 1,15% | - |
| 15.02.2024 | 17,84 | 17,85 | 17,74 | 17,80 | -0,48% | 250,00 |
| 14.02.2024 | 17,55 | 17,88 | 17,55 | 17,88 | 1,16% | - |
| 13.02.2024 | 17,72 | 17,72 | 17,67 | 17,68 | 0,31% | - |
| 12.02.2024 | 17,58 | 17,62 | 17,54 | 17,62 | 1,15% | - |
| 09.02.2024 | 17,39 | 17,45 | 17,39 | 17,42 | -0,14% | 1.450,00 |
| 08.02.2024 | 17,61 | 17,61 | 17,45 | 17,45 | -1,61% | - |
| 07.02.2024 | 17,83 | 18,05 | 17,73 | 17,73 | -0,56% | 600,00 |
| 06.02.2024 | 18,10 | 18,10 | 17,70 | 17,83 | 0,31% | 2.650,00 |
| 05.02.2024 | 17,98 | 17,98 | 17,78 | 17,78 | -1,11% | 8.000,00 |
| 02.02.2024 | 17,99 | 18,01 | 17,98 | 17,98 | 0,00% | - |
| 01.02.2024 | 17,83 | 17,98 | 17,83 | 17,98 | -0,11% | - |
| 31.01.2024 | 17,95 | 18,00 | 17,94 | 18,00 | -2,47% | 60,00 |
| 30.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -1,94% | - |
| 29.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,35% | - |
| 26.01.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,37% | - |
| 25.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -2,05% | - |
| 24.01.2024 | 18,72 | 19,07 | 18,72 | 19,07 | 1,33% | 447,00 |
| 23.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 1,24% | - |
| 22.01.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 1,01% | - |
| 19.01.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 2,22% | - |
| 18.01.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,25% | - |
| 17.01.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -2,89% | - |
| 16.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,12% | - |
| 15.01.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,21% | - |
| 12.01.2024 | 19,18 | 19,18 | 19,05 | 19,05 | -0,57% | 200,00 |
| 11.01.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 2,30% | 7,00 |
| 10.01.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -2,45% | - |
| 09.01.2024 | 18,84 | 19,20 | 18,84 | 19,20 | 0,52% | 100,00 |
| 08.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,42% | 250,00 |
| 05.01.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,66% | - |
| 04.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,55% | - |