22,755€
-1,71%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 23,24 | 23,39 | 23,19 | 23,19 | -1,02% | - |
| 13.10.2025 | 23,48 | 23,65 | 23,43 | 23,43 | -0,51% | - |
| 10.10.2025 | 23,29 | 23,58 | 23,29 | 23,55 | 1,51% | - |
| 09.10.2025 | 23,09 | 23,20 | 23,03 | 23,20 | 0,61% | - |
| 08.10.2025 | 22,84 | 23,06 | 22,84 | 23,06 | 0,57% | - |
| 07.10.2025 | 23,16 | 23,16 | 22,93 | 22,93 | -1,42% | - |
| 06.10.2025 | 23,12 | 23,28 | 23,12 | 23,26 | 0,82% | 300,00 |
| 03.10.2025 | 22,97 | 23,26 | 22,97 | 23,07 | 2,49% | - |
| 02.10.2025 | 23,31 | 23,31 | 22,51 | 22,51 | -2,68% | 100,00 |
| 01.10.2025 | 23,13 | 23,18 | 23,12 | 23,13 | -0,81% | 508,00 |
| 30.09.2025 | 23,27 | 23,33 | 23,27 | 23,32 | -0,55% | - |
| 29.09.2025 | 23,50 | 23,50 | 23,34 | 23,45 | 0,69% | - |
| 26.09.2025 | 22,83 | 23,29 | 22,83 | 23,29 | 1,84% | - |
| 25.09.2025 | 22,82 | 22,93 | 22,80 | 22,87 | -0,17% | - |
| 24.09.2025 | 23,07 | 23,07 | 22,91 | 22,91 | -1,12% | - |
| 23.09.2025 | 22,80 | 23,23 | 22,80 | 23,17 | 1,62% | 50,00 |
| 22.09.2025 | 23,09 | 23,09 | 22,80 | 22,80 | -1,34% | - |
| 19.09.2025 | 22,77 | 23,11 | 22,77 | 23,11 | 1,72% | - |
| 18.09.2025 | 22,90 | 23,04 | 22,72 | 22,72 | -0,92% | - |
| 17.09.2025 | 23,08 | 23,08 | 22,93 | 22,93 | -1,21% | - |
| 16.09.2025 | 23,29 | 23,29 | 23,16 | 23,21 | -0,26% | 500,00 |
| 15.09.2025 | 23,09 | 23,27 | 23,09 | 23,27 | 0,95% | - |
| 12.09.2025 | 22,91 | 23,05 | 22,88 | 23,05 | 0,92% | - |
| 11.09.2025 | 22,91 | 22,96 | 22,84 | 22,84 | -0,31% | - |
| 10.09.2025 | 22,87 | 22,91 | 22,71 | 22,91 | 1,96% | - |
| 09.09.2025 | 22,50 | 22,50 | 22,42 | 22,47 | 0,13% | - |
| 08.09.2025 | 22,51 | 22,51 | 22,42 | 22,44 | -0,49% | - |
| 05.09.2025 | 22,58 | 22,58 | 22,45 | 22,55 | 0,09% | - |
| 04.09.2025 | 22,29 | 22,53 | 22,29 | 22,53 | 0,40% | - |
| 03.09.2025 | 22,70 | 22,70 | 22,33 | 22,44 | -0,97% | 265,00 |
| 02.09.2025 | 22,81 | 22,81 | 22,66 | 22,66 | 0,04% | - |
| 01.09.2025 | 22,52 | 22,66 | 22,52 | 22,65 | 0,31% | - |
| 29.08.2025 | 22,55 | 22,58 | 22,42 | 22,58 | -0,27% | 300,00 |
| 28.08.2025 | 23,07 | 23,07 | 22,64 | 22,64 | -0,44% | - |
| 27.08.2025 | 23,20 | 23,20 | 22,74 | 22,74 | -0,92% | - |
| 26.08.2025 | 23,14 | 23,17 | 22,95 | 22,95 | -1,38% | - |
| 25.08.2025 | 23,04 | 23,27 | 23,04 | 23,27 | 0,74% | - |
| 22.08.2025 | 23,03 | 23,16 | 23,03 | 23,10 | -0,02% | - |
| 21.08.2025 | 22,80 | 23,24 | 22,80 | 23,11 | 2,23% | - |
| 20.08.2025 | 22,29 | 22,60 | 22,29 | 22,60 | 0,13% | 450,00 |
| 19.08.2025 | 22,44 | 22,57 | 22,44 | 22,57 | 0,71% | 340,00 |
| 18.08.2025 | 22,56 | 22,56 | 22,40 | 22,41 | -1,15% | - |
| 15.08.2025 | 22,68 | 22,79 | 22,67 | 22,67 | 0,40% | - |
| 14.08.2025 | 22,40 | 22,59 | 22,40 | 22,58 | 0,94% | - |
| 13.08.2025 | 22,38 | 22,38 | 22,29 | 22,37 | 0,22% | - |
| 12.08.2025 | 22,46 | 22,46 | 22,32 | 22,32 | -0,22% | - |
| 11.08.2025 | 22,25 | 22,37 | 22,25 | 22,37 | 0,31% | - |
| 08.08.2025 | 22,30 | 22,30 | 22,24 | 22,30 | 0,13% | - |
| 07.08.2025 | 22,32 | 22,32 | 22,15 | 22,27 | 0,04% | 1.100,00 |
| 06.08.2025 | 22,13 | 22,30 | 22,13 | 22,26 | 0,36% | - |
| 05.08.2025 | 22,33 | 22,33 | 22,17 | 22,18 | 0,14% | - |
| 04.08.2025 | 21,92 | 22,15 | 21,92 | 22,15 | 0,36% | - |
| 01.08.2025 | 22,03 | 22,09 | 22,03 | 22,07 | -0,94% | - |
| 31.07.2025 | 22,38 | 22,38 | 22,12 | 22,28 | 0,77% | - |
| 30.07.2025 | 21,94 | 22,15 | 21,94 | 22,11 | 0,45% | - |
| 29.07.2025 | 21,95 | 22,01 | 21,92 | 22,01 | 0,05% | - |
| 28.07.2025 | 21,65 | 22,12 | 21,65 | 22,00 | 1,62% | 25,00 |