230,455NOK
0,32%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 230,10 | 230,67 | 227,83 | 230,48 | 0,33% | - |
| 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 |
| 04.09.2024 | 218,40 | 220,50 | 218,40 | 220,50 | -1,12% | 889,00 |
| 03.09.2024 | 223,00 | 223,00 | 223,00 | 223,00 | 0,13% | 38,00 |
| 02.09.2024 | 224,36 | 224,87 | 221,83 | 222,72 | -0,48% | - |
| 30.08.2024 | 225,22 | 225,36 | 223,58 | 223,80 | -0,16% | - |
| 29.08.2024 | 223,87 | 224,90 | 223,22 | 224,15 | -0,38% | - |
| 28.08.2024 | 222,80 | 225,00 | 222,80 | 225,00 | 1,23% | 856,00 |
| 27.08.2024 | 224,18 | 225,02 | 222,18 | 222,26 | -2,05% | - |
| 26.08.2024 | 224,60 | 226,90 | 224,60 | 226,90 | 1,88% | 2.548,00 |
| 23.08.2024 | 222,21 | 224,44 | 222,21 | 222,72 | -0,70% | - |
| 22.08.2024 | 222,20 | 224,30 | 222,10 | 224,30 | 1,18% | 124,00 |
| 21.08.2024 | 221,57 | 222,17 | 220,80 | 221,69 | -0,86% | - |
| 20.08.2024 | 223,60 | 223,60 | 223,60 | 223,60 | 0,54% | 48,00 |
| 19.08.2024 | 222,00 | 222,40 | 221,40 | 222,40 | -0,22% | 327,00 |
| 16.08.2024 | 221,30 | 222,90 | 219,30 | 222,90 | 0,74% | 554,00 |
| 15.08.2024 | 222,52 | 222,52 | 218,40 | 221,26 | 0,80% | - |
| 14.08.2024 | 219,30 | 219,50 | 219,30 | 219,50 | 0,41% | 915,00 |
| 13.08.2024 | 216,10 | 218,60 | 216,10 | 218,60 | 1,67% | 9.044,00 |
| 12.08.2024 | 215,50 | 215,50 | 215,00 | 215,00 | -0,46% | 781,00 |
| 09.08.2024 | 214,00 | 216,00 | 214,00 | 216,00 | 0,84% | 556,00 |
| 08.08.2024 | 214,36 | 215,07 | 211,72 | 214,21 | 0,05% | - |
| 07.08.2024 | 214,20 | 214,20 | 214,10 | 214,10 | 0,94% | 5.022,00 |
| 06.08.2024 | 215,40 | 215,40 | 212,10 | 212,10 | 0,86% | 340,00 |
| 05.08.2024 | 218,50 | 218,50 | 210,30 | 210,30 | -4,15% | 12.379,00 |
| 02.08.2024 | 219,40 | 219,40 | 219,40 | 219,40 | -2,40% | 70,00 |
| 01.08.2024 | 224,60 | 224,80 | 224,60 | 224,80 | -2,26% | 651,00 |
| 31.07.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 1,28% | 500,00 |
| 30.07.2024 | 226,50 | 227,10 | 226,50 | 227,10 | 1,16% | 55,00 |
| 29.07.2024 | 224,30 | 224,50 | 224,30 | 224,50 | 2,46% | 4.305,00 |
| 26.07.2024 | 219,10 | 219,10 | 219,10 | 219,10 | -0,50% | 58,00 |
| 25.07.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,45% | 579,00 |
| 24.07.2024 | 220,76 | 221,33 | 219,15 | 219,20 | -2,05% | - |
| 23.07.2024 | 221,80 | 223,80 | 221,80 | 223,80 | 0,63% | 76,00 |
| 22.07.2024 | 221,60 | 223,20 | 221,60 | 222,40 | 1,74% | 11.010,00 |
| 19.07.2024 | 220,70 | 220,70 | 218,20 | 218,60 | -0,59% | 16.677,00 |
| 18.07.2024 | 219,90 | 219,90 | 219,90 | 219,90 | 0,83% | 49,00 |
| 17.07.2024 | 218,30 | 218,30 | 218,10 | 218,10 | 0,11% | 10,00 |
| 16.07.2024 | 217,73 | 218,67 | 216,85 | 217,87 | 0,17% | - |
| 15.07.2024 | 217,50 | 217,50 | 217,50 | 217,50 | -1,18% | 500,00 |
| 12.07.2024 | 218,10 | 220,10 | 218,10 | 220,10 | 1,10% | 884,00 |
| 11.07.2024 | 217,70 | 217,70 | 217,70 | 217,70 | 5,72% | 36,00 |
| 10.07.2024 | 205,50 | 206,29 | 203,73 | 205,91 | 0,64% | - |
| 09.07.2024 | 204,70 | 204,70 | 204,60 | 204,60 | -3,72% | 1.253,00 |
| 08.07.2024 | 212,50 | 212,50 | 212,50 | 212,50 | 0,81% | 42,00 |
| 05.07.2024 | 214,20 | 214,20 | 210,80 | 210,80 | -1,36% | 747,00 |
| 04.07.2024 | 212,60 | 213,70 | 212,60 | 213,70 | 0,09% | 568,00 |
| 03.07.2024 | 213,50 | 213,50 | 213,50 | 213,50 | 0,34% | 80,00 |
| 02.07.2024 | 212,05 | 213,91 | 210,61 | 212,78 | 0,23% | - |
| 01.07.2024 | 211,50 | 212,30 | 211,50 | 212,30 | -0,04% | 585,00 |
| 28.06.2024 | 207,80 | 212,64 | 207,80 | 212,39 | 2,35% | - |
| 27.06.2024 | 207,50 | 207,50 | 207,50 | 207,50 | -0,67% | 106,00 |
| 26.06.2024 | 204,70 | 208,90 | 204,70 | 208,90 | -0,78% | 621,00 |
| 25.06.2024 | 211,16 | 211,88 | 209,89 | 210,54 | 0,74% | - |
| 24.06.2024 | 209,30 | 209,30 | 209,00 | 209,00 | -0,57% | 75,00 |
| 21.06.2024 | 209,20 | 210,20 | 209,20 | 210,20 | -0,05% | 5.304,00 |
| 20.06.2024 | 210,30 | 210,30 | 210,30 | 210,30 | 0,62% | 109,00 |
| 19.06.2024 | 207,92 | 209,36 | 206,47 | 209,01 | 0,75% | - |