26,405€
1,75%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 26,64 | 26,64 | 26,44 | 26,44 | 1,89% | - |
| 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 |
| 06.01.2026 | 23,79 | 23,85 | 23,79 | 23,80 | 2,15% | 700,00 |
| 05.01.2026 | 23,80 | 23,80 | 23,30 | 23,30 | -1,65% | - |
| 02.01.2026 | 23,30 | 23,69 | 23,30 | 23,69 | -0,21% | - |
| 30.12.2025 | 23,29 | 23,75 | 23,29 | 23,74 | 0,21% | - |
| 29.12.2025 | 23,52 | 23,77 | 23,52 | 23,69 | 0,30% | - |
| 23.12.2025 | 23,16 | 23,62 | 23,16 | 23,62 | 0,60% | - |
| 22.12.2025 | 23,18 | 23,62 | 23,18 | 23,48 | 0,04% | - |
| 19.12.2025 | 22,84 | 23,47 | 22,84 | 23,47 | 2,09% | - |
| 18.12.2025 | 22,53 | 22,99 | 22,53 | 22,99 | 0,70% | - |
| 17.12.2025 | 22,83 | 22,94 | 22,83 | 22,83 | -0,17% | - |
| 16.12.2025 | 22,80 | 23,18 | 22,80 | 22,87 | -0,95% | - |
| 15.12.2025 | 22,79 | 23,12 | 22,79 | 23,09 | 0,04% | - |
| 12.12.2025 | 23,17 | 23,23 | 23,08 | 23,08 | -0,30% | - |
| 11.12.2025 | 22,91 | 23,15 | 22,91 | 23,15 | 0,61% | - |
| 10.12.2025 | 23,06 | 23,06 | 22,98 | 23,01 | -0,35% | 250,00 |
| 09.12.2025 | 22,95 | 23,25 | 22,95 | 23,09 | 0,57% | 110,00 |
| 08.12.2025 | 22,89 | 22,96 | 22,85 | 22,96 | -0,26% | 252,00 |
| 05.12.2025 | 22,83 | 23,02 | 22,83 | 23,02 | 1,19% | - |
| 04.12.2025 | 22,80 | 22,84 | 22,69 | 22,75 | -2,15% | - |
| 03.12.2025 | 23,38 | 23,38 | 23,25 | 23,25 | -0,56% | - |
| 02.12.2025 | 22,51 | 23,38 | 22,51 | 23,38 | 2,27% | - |
| 01.12.2025 | 23,00 | 23,00 | 22,60 | 22,86 | -0,26% | 100,00 |
| 28.11.2025 | 22,89 | 22,92 | 22,87 | 22,92 | 0,17% | - |
| 27.11.2025 | 22,39 | 22,88 | 22,39 | 22,88 | 1,19% | - |
| 26.11.2025 | 22,32 | 22,61 | 22,32 | 22,61 | 0,94% | - |
| 25.11.2025 | 22,05 | 22,40 | 22,05 | 22,40 | 0,45% | - |
| 24.11.2025 | 22,19 | 22,48 | 22,19 | 22,30 | -0,13% | - |
| 21.11.2025 | 21,86 | 22,33 | 21,86 | 22,33 | -0,80% | - |
| 20.11.2025 | 22,05 | 22,51 | 22,05 | 22,51 | 1,63% | - |
| 19.11.2025 | 21,88 | 22,15 | 21,88 | 22,15 | 0,32% | - |
| 18.11.2025 | 22,10 | 22,35 | 22,08 | 22,08 | -2,08% | - |
| 17.11.2025 | 21,99 | 22,55 | 21,99 | 22,55 | 0,58% | - |
| 14.11.2025 | 22,58 | 22,70 | 22,42 | 22,42 | -2,01% | - |
| 13.11.2025 | 23,27 | 23,27 | 22,50 | 22,88 | 0,13% | 1,00 |
| 12.11.2025 | 22,30 | 22,85 | 22,30 | 22,85 | 1,87% | - |
| 11.11.2025 | 22,29 | 22,43 | 22,29 | 22,43 | 0,99% | - |
| 10.11.2025 | 22,29 | 22,29 | 22,14 | 22,21 | 1,79% | - |
| 07.11.2025 | 22,27 | 22,27 | 21,82 | 21,82 | -1,80% | - |
| 06.11.2025 | 22,41 | 22,41 | 22,22 | 22,22 | 0,05% | - |
| 05.11.2025 | 22,13 | 22,24 | 22,13 | 22,21 | -0,31% | - |
| 04.11.2025 | 22,32 | 22,32 | 22,21 | 22,28 | -0,93% | - |
| 03.11.2025 | 22,13 | 22,49 | 22,13 | 22,49 | 1,44% | - |
| 31.10.2025 | 22,47 | 22,47 | 22,17 | 22,17 | -0,81% | - |
| 30.10.2025 | 22,49 | 22,49 | 22,28 | 22,35 | -0,53% | - |
| 29.10.2025 | 22,32 | 22,47 | 22,32 | 22,47 | 0,72% | - |
| 28.10.2025 | 22,54 | 22,54 | 22,31 | 22,31 | -1,06% | 450,00 |
| 27.10.2025 | 22,46 | 22,55 | 22,33 | 22,55 | 1,08% | - |
| 24.10.2025 | 22,55 | 22,55 | 22,10 | 22,31 | -0,53% | 1.732,00 |
| 23.10.2025 | 22,18 | 22,57 | 22,18 | 22,43 | 0,09% | 1.000,00 |
| 22.10.2025 | 23,00 | 23,00 | 22,41 | 22,41 | -4,43% | - |
| 21.10.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 12,74% | 14,00 |
| 20.10.2025 | 22,98 | 23,27 | 20,80 | 20,80 | -9,21% | 750,00 |
| 17.10.2025 | 22,95 | 22,95 | 22,75 | 22,91 | -2,14% | - |
| 16.10.2025 | 23,26 | 23,42 | 23,26 | 23,41 | 0,13% | - |
| 15.10.2025 | 23,35 | 23,43 | 23,35 | 23,38 | 0,82% | - |