19,953€
-0,05%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,60 | 19,60 | 19,58 | 19,58 | -1,94% | - |
| 21.11.2024 | 19,95 | 20,06 | 19,60 | 19,96 | 2,79% | - |
| 20.11.2024 | 19,50 | 19,53 | 19,42 | 19,42 | 0,75% | - |
| 19.11.2024 | 19,56 | 19,56 | 19,28 | 19,28 | -1,33% | - |
| 18.11.2024 | 19,31 | 19,54 | 19,25 | 19,54 | 0,67% | 833,00 |
| 15.11.2024 | 19,00 | 19,41 | 19,00 | 19,41 | 1,36% | - |
| 14.11.2024 | 19,05 | 19,15 | 19,05 | 19,15 | 0,95% | - |
| 13.11.2024 | 18,93 | 18,97 | 18,93 | 18,97 | -1,35% | - |
| 12.11.2024 | 19,26 | 19,27 | 19,23 | 19,23 | -0,26% | - |
| 11.11.2024 | 19,22 | 19,28 | 19,22 | 19,28 | 1,05% | - |
| 08.11.2024 | 19,23 | 19,23 | 19,08 | 19,08 | -1,27% | - |
| 07.11.2024 | 19,31 | 19,32 | 19,19 | 19,32 | 0,29% | - |
| 06.11.2024 | 19,06 | 19,27 | 19,06 | 19,27 | 2,17% | - |
| 05.11.2024 | 18,79 | 18,86 | 18,79 | 18,86 | -0,40% | - |
| 04.11.2024 | 18,96 | 18,96 | 18,86 | 18,93 | 0,08% | - |
| 01.11.2024 | 18,83 | 18,92 | 18,82 | 18,92 | 1,61% | - |
| 31.10.2024 | 18,96 | 18,96 | 18,62 | 18,62 | -4,49% | 900,00 |
| 30.10.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 2,58% | 14,00 |
| 29.10.2024 | 18,99 | 19,00 | 18,99 | 19,00 | 0,18% | - |
| 28.10.2024 | 19,02 | 19,02 | 18,95 | 18,97 | -2,86% | - |
| 25.10.2024 | 19,53 | 19,64 | 19,38 | 19,52 | -0,22% | - |
| 24.10.2024 | 19,65 | 19,75 | 19,50 | 19,57 | 2,09% | - |
| 23.10.2024 | 19,37 | 19,37 | 19,16 | 19,17 | -2,64% | - |
| 22.10.2024 | 19,51 | 19,69 | 19,44 | 19,69 | 5,83% | - |
| 21.10.2024 | 18,53 | 18,60 | 18,53 | 18,60 | 0,62% | - |
| 18.10.2024 | 18,51 | 18,53 | 18,49 | 18,49 | 0,43% | - |
| 17.10.2024 | 18,32 | 18,41 | 18,32 | 18,41 | -0,32% | - |
| 16.10.2024 | 18,49 | 18,49 | 18,47 | 18,47 | -1,53% | - |
| 15.10.2024 | 18,71 | 18,88 | 18,60 | 18,75 | 1,69% | - |
| 14.10.2024 | 18,42 | 18,44 | 18,42 | 18,44 | 0,24% | - |
| 11.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,38% | - |
| 10.10.2024 | 18,38 | 18,38 | 18,32 | 18,33 | -1,86% | - |
| 09.10.2024 | 18,44 | 18,72 | 18,35 | 18,67 | -0,19% | - |
| 08.10.2024 | 18,51 | 18,76 | 18,42 | 18,71 | 2,59% | - |
| 07.10.2024 | 18,26 | 18,26 | 18,21 | 18,24 | 0,47% | - |
| 04.10.2024 | 18,19 | 18,19 | 18,15 | 18,15 | 0,33% | - |
| 03.10.2024 | 18,20 | 18,53 | 17,97 | 18,09 | -0,25% | 1.080,00 |
| 02.10.2024 | 18,07 | 18,14 | 18,07 | 18,14 | 0,58% | - |
| 01.10.2024 | 18,01 | 18,04 | 18,01 | 18,03 | -2,93% | - |
| 30.09.2024 | 18,14 | 18,58 | 18,03 | 18,58 | 2,45% | 150,00 |
| 27.09.2024 | 18,11 | 18,13 | 18,11 | 18,13 | 1,31% | - |
| 26.09.2024 | 17,81 | 17,90 | 17,81 | 17,90 | -0,36% | - |
| 25.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -1,62% | - |
| 24.09.2024 | 18,29 | 18,29 | 18,24 | 18,26 | 0,36% | - |
| 23.09.2024 | 18,12 | 18,19 | 18,12 | 18,19 | -0,30% | - |
| 20.09.2024 | 18,40 | 18,40 | 18,25 | 18,25 | -1,14% | - |
| 19.09.2024 | 18,11 | 18,46 | 18,11 | 18,46 | 2,93% | - |
| 18.09.2024 | 17,90 | 17,93 | 17,90 | 17,93 | 0,50% | - |
| 17.09.2024 | 18,05 | 18,05 | 17,84 | 17,84 | -0,53% | - |
| 16.09.2024 | 17,99 | 17,99 | 17,94 | 17,94 | -0,17% | - |
| 13.09.2024 | 17,81 | 17,97 | 17,81 | 17,97 | 1,99% | 200,00 |
| 12.09.2024 | 17,68 | 17,70 | 17,62 | 17,62 | 0,06% | - |
| 11.09.2024 | 17,47 | 17,61 | 17,47 | 17,61 | -1,95% | - |
| 10.09.2024 | 17,83 | 18,02 | 17,83 | 17,96 | 1,10% | - |
| 09.09.2024 | 17,86 | 17,86 | 17,76 | 17,76 | -1,42% | - |
| 06.09.2024 | 18,45 | 18,45 | 18,02 | 18,02 | -1,23% | 300,00 |
| 05.09.2024 | 18,17 | 18,76 | 18,17 | 18,24 | 0,50% | 50,00 |
| 04.09.2024 | 18,06 | 18,15 | 18,06 | 18,15 | -1,44% | - |
| 03.09.2024 | 19,20 | 19,29 | 18,42 | 18,42 | -1,81% | 550,00 |
| 02.09.2024 | 18,84 | 18,84 | 18,76 | 18,76 | -0,79% | - |
| 30.08.2024 | 19,37 | 19,37 | 18,91 | 18,91 | -0,53% | 500,00 |
| 29.08.2024 | 18,88 | 19,01 | 18,88 | 19,01 | 1,52% | - |
| 28.08.2024 | 18,80 | 18,80 | 18,72 | 18,72 | -0,56% | - |
| 27.08.2024 | 18,76 | 18,83 | 18,76 | 18,83 | -0,11% | - |
| 26.08.2024 | 18,84 | 18,85 | 18,83 | 18,85 | 1,18% | - |
| 23.08.2024 | 18,71 | 18,71 | 18,63 | 18,63 | 0,19% | - |
| 22.08.2024 | 18,60 | 18,97 | 18,59 | 18,59 | -0,40% | 346,00 |
| 21.08.2024 | 18,65 | 18,67 | 18,64 | 18,67 | -0,53% | - |
| 20.08.2024 | 18,75 | 19,06 | 18,69 | 18,77 | -3,67% | 356,00 |
| 19.08.2024 | 18,53 | 19,48 | 18,53 | 19,48 | 5,84% | 150,00 |
| 16.08.2024 | 18,55 | 18,55 | 18,41 | 18,41 | -0,49% | - |
| 15.08.2024 | 18,36 | 18,50 | 18,34 | 18,50 | 0,76% | - |
| 14.08.2024 | 18,33 | 18,36 | 18,26 | 18,36 | 1,55% | - |
| 13.08.2024 | 18,10 | 18,10 | 18,08 | 18,08 | -0,50% | - |
| 12.08.2024 | 17,98 | 18,17 | 17,98 | 18,17 | 1,94% | - |
| 09.08.2024 | 17,90 | 17,92 | 17,82 | 17,82 | -3,10% | - |
| 08.08.2024 | 17,82 | 18,39 | 17,67 | 18,39 | 2,05% | 2.000,00 |
| 07.08.2024 | 17,54 | 18,02 | 17,54 | 18,02 | 1,07% | - |
| 06.08.2024 | 17,20 | 17,83 | 17,20 | 17,83 | 4,15% | 675,00 |
| 05.08.2024 | 17,32 | 17,32 | 17,12 | 17,12 | -5,70% | 3.400,00 |
| 02.08.2024 | 18,23 | 18,30 | 18,16 | 18,16 | -3,71% | - |
| 01.08.2024 | 18,88 | 18,88 | 18,72 | 18,86 | 0,35% | - |
| 31.07.2024 | 18,82 | 18,82 | 18,77 | 18,79 | -0,58% | - |
| 30.07.2024 | 18,61 | 18,90 | 18,58 | 18,90 | 1,94% | 280,00 |
| 29.07.2024 | 18,49 | 19,11 | 18,46 | 18,54 | 1,59% | 3.400,00 |
| 26.07.2024 | 18,27 | 18,28 | 18,25 | 18,25 | 1,08% | - |
| 25.07.2024 | 17,96 | 18,06 | 17,96 | 18,06 | -0,71% | - |
| 24.07.2024 | 18,19 | 18,19 | 18,13 | 18,19 | -0,16% | - |
| 23.07.2024 | 18,27 | 18,27 | 18,16 | 18,22 | -0,30% | - |
| 22.07.2024 | 18,38 | 18,38 | 18,10 | 18,27 | 0,94% | - |
| 19.07.2024 | 18,13 | 18,16 | 18,10 | 18,10 | -0,82% | - |
| 18.07.2024 | 18,21 | 18,25 | 18,16 | 18,25 | 0,72% | - |
| 17.07.2024 | 18,17 | 18,17 | 18,03 | 18,12 | -0,30% | - |
| 16.07.2024 | 18,12 | 18,20 | 18,12 | 18,18 | -0,22% | - |
| 15.07.2024 | 18,20 | 18,26 | 18,20 | 18,22 | -3,21% | - |
| 12.07.2024 | 18,45 | 18,82 | 18,39 | 18,82 | 2,95% | 500,00 |
| 11.07.2024 | 18,31 | 18,40 | 18,16 | 18,28 | 1,27% | 274,00 |
| 10.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 2,59% | 1.000,00 |
| 09.07.2024 | 17,79 | 17,80 | 17,60 | 17,60 | -2,55% | - |
| 08.07.2024 | 18,04 | 18,14 | 18,04 | 18,06 | -0,69% | - |