245,364NOK
0,52%
Echtzeit-Aktienkurs DNB BANK ASA NK 100
Bid:
Ask:
Aktienkurse zur DNB BANK ASA NK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 244,50 | 244,50 | 242,30 | 242,30 | -0,74% | 410,00 |
| 28.01.2025 | 241,91 | 244,58 | 241,63 | 244,10 | 2,69% | - |
| 27.01.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -1,17% | 191,00 |
| 24.01.2025 | 243,13 | 243,13 | 240,16 | 240,51 | -1,75% | - |
| 23.01.2025 | 244,80 | 244,80 | 244,80 | 244,80 | 1,92% | 94,00 |
| 22.01.2025 | 239,10 | 242,50 | 239,10 | 240,20 | -1,03% | 1.000,00 |
| 21.01.2025 | 237,70 | 242,70 | 237,40 | 242,70 | 2,23% | 884,00 |
| 20.01.2025 | 238,02 | 238,53 | 236,64 | 237,41 | -0,29% | - |
| 17.01.2025 | 236,80 | 238,20 | 236,80 | 238,10 | 0,38% | 21.588,00 |
| 16.01.2025 | 237,00 | 239,20 | 237,00 | 237,20 | 0,85% | 84,00 |
| 15.01.2025 | 234,80 | 235,40 | 234,40 | 235,20 | 0,51% | 120.328,00 |
| 14.01.2025 | 233,90 | 236,50 | 233,50 | 234,00 | 1,04% | 18.386,00 |
| 13.01.2025 | 230,00 | 231,70 | 230,00 | 231,60 | 1,10% | 92.582,00 |
| 10.01.2025 | 228,56 | 229,85 | 227,83 | 229,08 | -0,66% | - |
| 09.01.2025 | 229,80 | 230,60 | 229,80 | 230,60 | 3,08% | 231,00 |
| 08.01.2025 | 231,50 | 231,50 | 223,70 | 223,70 | -3,24% | 20.154,00 |
| 07.01.2025 | 230,30 | 231,50 | 230,20 | 231,20 | 0,09% | 85.678,00 |
| 06.01.2025 | 230,60 | 231,00 | 230,60 | 231,00 | 1,94% | 240,00 |
| 03.01.2025 | 230,20 | 230,90 | 226,60 | 226,60 | -1,39% | 48.938,00 |
| 02.01.2025 | 228,90 | 229,80 | 228,90 | 229,80 | 1,56% | 69.101,00 |
| 30.12.2024 | 226,79 | 227,60 | 226,12 | 226,27 | -0,32% | - |
| 27.12.2024 | 227,00 | 227,00 | 227,00 | 227,00 | -1,13% | 5.000,00 |
| 23.12.2024 | 229,60 | 229,60 | 229,60 | 229,60 | 4,32% | 29,00 |
| 20.12.2024 | 225,40 | 225,40 | 220,10 | 220,10 | -2,95% | 518,00 |
| 19.12.2024 | 226,80 | 226,80 | 226,80 | 226,80 | -2,66% | 109,00 |
| 18.12.2024 | 233,00 | 233,00 | 233,00 | 233,00 | 1,61% | 43,00 |
| 17.12.2024 | 229,30 | 229,30 | 229,30 | 229,30 | -2,26% | 5.000,00 |
| 16.12.2024 | 229,90 | 234,60 | 229,90 | 234,60 | 2,31% | 63,00 |
| 13.12.2024 | 229,30 | 229,30 | 229,30 | 229,30 | -1,50% | 5,00 |
| 12.12.2024 | 229,10 | 232,80 | 228,00 | 232,80 | 1,39% | 42.511,00 |
| 11.12.2024 | 229,00 | 229,60 | 229,00 | 229,60 | 0,17% | 443,00 |
| 10.12.2024 | 230,00 | 230,00 | 229,20 | 229,20 | 0,75% | 308,00 |
| 09.12.2024 | 229,00 | 229,00 | 226,80 | 227,50 | -1,26% | 679,00 |
| 06.12.2024 | 226,40 | 230,40 | 224,10 | 230,40 | -1,62% | 1.298,00 |
| 05.12.2024 | 232,68 | 234,67 | 231,85 | 234,20 | 0,64% | - |
| 04.12.2024 | 232,60 | 233,20 | 232,60 | 232,70 | 0,30% | 318,00 |
| 03.12.2024 | 232,00 | 232,00 | 232,00 | 232,00 | 0,51% | 260,00 |
| 02.12.2024 | 230,27 | 231,73 | 228,12 | 230,82 | -1,90% | - |
| 29.11.2024 | 235,30 | 235,30 | 235,30 | 235,30 | 2,22% | 45,00 |
| 28.11.2024 | 230,20 | 230,20 | 230,20 | 230,20 | 0,01% | 66,00 |
| 27.11.2024 | 227,79 | 230,58 | 227,79 | 230,19 | -1,33% | - |
| 26.11.2024 | 228,40 | 233,30 | 228,40 | 233,30 | 1,15% | 862,00 |
| 25.11.2024 | 230,89 | 231,66 | 229,45 | 230,66 | 0,22% | - |
| 22.11.2024 | 231,37 | 231,76 | 229,17 | 230,15 | -0,45% | - |
| 21.11.2024 | 230,92 | 231,87 | 228,71 | 231,19 | -0,69% | - |
| 20.11.2024 | 230,90 | 232,80 | 229,20 | 232,80 | 2,15% | 1.447,00 |
| 19.11.2024 | 231,40 | 231,40 | 227,90 | 227,90 | -2,73% | 172,00 |
| 18.11.2024 | 234,30 | 234,30 | 234,30 | 234,30 | 2,00% | 50,00 |
| 15.11.2024 | 225,10 | 229,70 | 225,10 | 229,70 | 0,75% | 357,00 |
| 14.11.2024 | 228,30 | 228,30 | 228,00 | 228,00 | 0,75% | 3.081,00 |
| 13.11.2024 | 226,90 | 226,90 | 226,30 | 226,30 | -0,92% | 2.536,00 |
| 12.11.2024 | 227,98 | 230,69 | 227,98 | 228,41 | -1,12% | - |
| 11.11.2024 | 230,60 | 231,00 | 230,60 | 231,00 | -0,65% | 5.378,00 |
| 08.11.2024 | 232,50 | 232,50 | 232,50 | 232,50 | -0,73% | 96,00 |
| 07.11.2024 | 228,80 | 234,20 | 228,80 | 234,20 | 1,12% | 522,00 |
| 06.11.2024 | 231,60 | 231,60 | 231,60 | 231,60 | 0,49% | 431,00 |
| 05.11.2024 | 230,10 | 230,71 | 227,83 | 230,47 | 0,32% | - |
| 04.11.2024 | 230,78 | 231,48 | 229,09 | 229,72 | -0,08% | - |
| 01.11.2024 | 229,90 | 229,90 | 229,90 | 229,90 | 1,64% | 193,00 |
| 31.10.2024 | 226,20 | 226,20 | 226,20 | 226,20 | -1,39% | 50,00 |
| 30.10.2024 | 229,40 | 229,40 | 229,40 | 229,40 | -0,26% | 15,00 |
| 29.10.2024 | 230,10 | 230,10 | 230,00 | 230,00 | -0,61% | 3.000,00 |
| 28.10.2024 | 231,40 | 231,40 | 231,40 | 231,40 | -0,98% | 240,00 |
| 25.10.2024 | 228,70 | 233,70 | 228,70 | 233,70 | 1,52% | 645,00 |
| 24.10.2024 | 231,86 | 231,86 | 230,09 | 230,20 | -2,33% | - |
| 23.10.2024 | 230,60 | 235,70 | 230,60 | 235,70 | -0,63% | 6.385,00 |
| 22.10.2024 | 234,00 | 237,30 | 232,50 | 237,20 | 6,46% | 19.716,00 |
| 21.10.2024 | 224,00 | 224,00 | 217,70 | 222,80 | -1,37% | 1.020,00 |
| 18.10.2024 | 222,10 | 225,90 | 222,10 | 225,90 | 2,22% | 99,00 |
| 17.10.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 0,00% | 535,00 |
| 16.10.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 1,12% | 60,00 |
| 15.10.2024 | 221,95 | 221,95 | 218,38 | 218,55 | -2,82% | - |
| 14.10.2024 | 224,90 | 224,90 | 224,90 | 224,90 | 2,24% | 173,00 |
| 11.10.2024 | 218,72 | 220,38 | 217,76 | 219,96 | 0,61% | - |
| 10.10.2024 | 219,74 | 220,68 | 218,24 | 218,63 | 0,06% | - |
| 09.10.2024 | 218,50 | 218,50 | 218,50 | 218,50 | 0,78% | 130,00 |
| 08.10.2024 | 217,80 | 217,80 | 216,80 | 216,80 | -0,15% | 2.272,00 |
| 07.10.2024 | 217,69 | 217,84 | 215,35 | 217,13 | -0,19% | - |
| 04.10.2024 | 215,85 | 218,17 | 214,53 | 217,53 | 0,91% | - |
| 03.10.2024 | 215,92 | 215,92 | 213,01 | 215,58 | 0,17% | - |
| 02.10.2024 | 215,10 | 215,20 | 215,00 | 215,20 | -0,55% | 150,00 |
| 01.10.2024 | 216,40 | 216,40 | 216,40 | 216,40 | -0,78% | 300,00 |
| 30.09.2024 | 216,10 | 218,10 | 216,10 | 218,10 | 1,82% | 127,00 |
| 27.09.2024 | 214,20 | 214,20 | 214,20 | 214,20 | -1,06% | 1.749,00 |
| 26.09.2024 | 216,50 | 216,50 | 216,50 | 216,50 | 1,79% | 66,00 |
| 25.09.2024 | 212,80 | 212,80 | 212,40 | 212,70 | -1,30% | 14.838,00 |
| 24.09.2024 | 213,50 | 215,70 | 213,50 | 215,50 | -0,32% | 17.875,00 |
| 23.09.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -1,82% | 424,00 |
| 20.09.2024 | 218,40 | 220,20 | 218,40 | 220,20 | 0,92% | 590,00 |
| 19.09.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 1,87% | 144,00 |
| 18.09.2024 | 213,90 | 214,80 | 213,90 | 214,20 | -1,52% | 1.700,00 |
| 17.09.2024 | 217,50 | 217,50 | 217,50 | 217,50 | 1,45% | 12,00 |
| 16.09.2024 | 217,50 | 217,50 | 214,20 | 214,40 | -0,60% | 647,00 |
| 13.09.2024 | 215,90 | 215,90 | 215,70 | 215,70 | 0,65% | 531,00 |
| 12.09.2024 | 214,30 | 214,30 | 214,30 | 214,30 | 1,04% | 10,00 |
| 11.09.2024 | 212,10 | 212,10 | 212,10 | 212,10 | -1,03% | 24,00 |
| 10.09.2024 | 214,30 | 214,30 | 214,30 | 214,30 | -0,79% | 5,00 |
| 09.09.2024 | 216,00 | 216,00 | 216,00 | 216,00 | 0,09% | 500,00 |
| 06.09.2024 | 215,60 | 215,80 | 215,50 | 215,80 | -1,95% | 111,00 |
| 05.09.2024 | 217,90 | 220,10 | 217,90 | 220,10 | -0,18% | 77,00 |