274,811NOK
-0,03%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 274,67 | 275,83 | 273,84 | 274,19 | -0,26% | - |
| 14.10.2025 | 274,90 | 274,90 | 274,90 | 274,90 | 0,00% | 64,00 |
| 13.10.2025 | 276,00 | 276,00 | 272,50 | 274,90 | -0,90% | 108,00 |
| 10.10.2025 | 277,70 | 277,70 | 277,40 | 277,40 | 2,74% | 91,00 |
| 09.10.2025 | 264,90 | 270,00 | 264,90 | 270,00 | 0,15% | 260,00 |
| 08.10.2025 | 265,50 | 269,60 | 265,50 | 269,60 | 1,01% | 387,00 |
| 07.10.2025 | 268,90 | 268,90 | 266,90 | 266,90 | -1,59% | 2.063,00 |
| 06.10.2025 | 269,80 | 271,20 | 269,80 | 271,20 | 0,11% | 175,00 |
| 03.10.2025 | 270,90 | 270,90 | 270,90 | 270,90 | 0,26% | 152,00 |
| 02.10.2025 | 271,70 | 271,70 | 270,20 | 270,20 | -0,15% | 115,00 |
| 01.10.2025 | 270,60 | 270,60 | 270,60 | 270,60 | -1,02% | 1.026,00 |
| 30.09.2025 | 273,00 | 273,40 | 273,00 | 273,40 | -0,26% | 244,00 |
| 29.09.2025 | 274,10 | 274,10 | 274,10 | 274,10 | 0,41% | 204,00 |
| 26.09.2025 | 267,39 | 273,26 | 267,36 | 272,99 | 1,56% | - |
| 25.09.2025 | 267,00 | 269,70 | 267,00 | 268,80 | -0,15% | 304,00 |
| 24.09.2025 | 267,50 | 269,20 | 267,50 | 269,20 | -0,37% | 421,00 |
| 23.09.2025 | 267,67 | 271,47 | 267,65 | 270,21 | 0,67% | - |
| 22.09.2025 | 268,40 | 268,40 | 268,40 | 268,40 | -1,18% | 192,00 |
| 19.09.2025 | 269,80 | 271,60 | 269,80 | 271,60 | 1,99% | 778,00 |
| 18.09.2025 | 267,10 | 267,10 | 266,30 | 266,30 | -0,04% | 458,00 |
| 17.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | -0,78% | 8.000,00 |
| 16.09.2025 | 268,90 | 269,70 | 268,20 | 268,50 | -0,26% | 26.894,00 |
| 15.09.2025 | 269,10 | 269,20 | 268,80 | 269,20 | 0,34% | 11.611,00 |
| 12.09.2025 | 265,30 | 268,30 | 265,30 | 268,30 | 0,90% | 138,00 |
| 11.09.2025 | 266,00 | 267,30 | 265,30 | 265,90 | 0,15% | 24.716,00 |
| 10.09.2025 | 265,60 | 265,60 | 265,50 | 265,50 | 0,45% | 700,00 |
| 09.09.2025 | 262,80 | 264,30 | 262,80 | 264,30 | 0,57% | 140,00 |
| 08.09.2025 | 264,00 | 264,00 | 262,70 | 262,80 | -0,90% | 17.388,00 |
| 05.09.2025 | 264,90 | 265,20 | 264,90 | 265,20 | -0,45% | 237,00 |
| 04.09.2025 | 264,30 | 266,40 | 264,30 | 266,40 | 1,76% | 2.422,00 |
| 03.09.2025 | 263,90 | 263,90 | 260,60 | 261,80 | 0,65% | 65.519,00 |
| 02.09.2025 | 268,20 | 270,40 | 260,10 | 260,10 | -2,58% | 80.204,00 |
| 01.09.2025 | 266,60 | 267,00 | 266,20 | 267,00 | 0,11% | 1.493,00 |
| 29.08.2025 | 263,60 | 266,70 | 262,30 | 266,70 | -0,37% | 688,00 |
| 28.08.2025 | 268,60 | 268,60 | 267,70 | 267,70 | -0,45% | 293,00 |
| 27.08.2025 | 268,60 | 269,50 | 268,60 | 268,90 | -1,50% | 2.400,00 |
| 26.08.2025 | 271,80 | 273,00 | 271,80 | 273,00 | -1,12% | 70,00 |
| 25.08.2025 | 279,80 | 279,80 | 273,20 | 276,10 | 0,77% | 405,00 |
| 22.08.2025 | 280,00 | 280,00 | 274,00 | 274,00 | 0,55% | 59,00 |
| 21.08.2025 | 272,50 | 272,50 | 272,50 | 272,50 | 0,18% | 408,00 |
| 20.08.2025 | 269,40 | 272,00 | 269,40 | 272,00 | 0,41% | 252,00 |
| 19.08.2025 | 270,90 | 270,90 | 270,90 | 270,90 | 1,16% | 87,00 |
| 18.08.2025 | 267,00 | 267,80 | 266,50 | 267,80 | -0,70% | 136,00 |
| 15.08.2025 | 269,50 | 270,70 | 269,50 | 269,70 | -0,30% | 2.137,00 |
| 14.08.2025 | 269,30 | 270,50 | 268,70 | 270,50 | 1,05% | 21.354,00 |
| 13.08.2025 | 266,30 | 267,70 | 266,30 | 267,70 | 1,13% | 5.175,00 |
| 12.08.2025 | 266,30 | 266,40 | 264,60 | 264,70 | -0,56% | 68.971,00 |
| 11.08.2025 | 267,40 | 268,10 | 266,00 | 266,20 | 0,15% | 64.667,00 |
| 08.08.2025 | 265,50 | 266,70 | 265,40 | 265,80 | 0,00% | 55.102,00 |
| 07.08.2025 | 264,60 | 265,80 | 264,40 | 265,80 | 1,26% | 19.486,00 |
| 06.08.2025 | 262,50 | 262,50 | 262,50 | 262,50 | -0,27% | 1.077,00 |
| 05.08.2025 | 263,20 | 263,70 | 262,50 | 263,20 | -0,11% | 36.173,00 |
| 04.08.2025 | 257,30 | 265,20 | 257,30 | 263,50 | 1,50% | 1.737,00 |
| 01.08.2025 | 258,30 | 262,50 | 258,30 | 259,60 | -0,15% | 83.429,00 |
| 31.07.2025 | 262,80 | 262,80 | 260,00 | 260,00 | -0,27% | 317,00 |
| 30.07.2025 | 256,00 | 260,70 | 256,00 | 260,70 | 0,42% | 49.527,00 |
| 29.07.2025 | 258,60 | 260,70 | 258,60 | 259,60 | -0,54% | 75.000,00 |
| 28.07.2025 | 259,50 | 261,30 | 259,30 | 261,00 | 0,58% | 83.589,00 |
| 25.07.2025 | 261,90 | 261,90 | 258,80 | 259,50 | -0,54% | 70.973,00 |
| 24.07.2025 | 261,20 | 263,20 | 260,90 | 260,90 | 0,31% | 46.277,00 |
| 23.07.2025 | 259,80 | 260,10 | 259,80 | 260,10 | 0,54% | 96,00 |
| 22.07.2025 | 259,90 | 259,90 | 258,70 | 258,70 | -0,39% | 550,00 |
| 21.07.2025 | 257,70 | 259,70 | 257,70 | 259,70 | 0,15% | 2.400,00 |
| 18.07.2025 | 255,70 | 259,30 | 255,70 | 259,30 | 0,00% | 3.010,00 |
| 17.07.2025 | 258,40 | 259,30 | 258,40 | 259,30 | -0,42% | 5.091,00 |
| 16.07.2025 | 260,70 | 260,70 | 260,10 | 260,40 | 0,74% | 80.100,00 |
| 15.07.2025 | 262,10 | 263,40 | 258,50 | 258,50 | -1,75% | 1.898,00 |
| 14.07.2025 | 260,10 | 263,20 | 258,00 | 263,10 | -0,11% | 46.314,00 |
| 11.07.2025 | 280,00 | 280,00 | 259,50 | 263,40 | -7,61% | 2.636,00 |
| 10.07.2025 | 280,00 | 285,10 | 280,00 | 285,10 | 0,53% | 188,00 |
| 09.07.2025 | 286,70 | 286,70 | 282,60 | 283,60 | -1,18% | 1.175,00 |
| 08.07.2025 | 284,40 | 287,00 | 284,40 | 287,00 | 2,46% | 65,00 |
| 07.07.2025 | 285,00 | 285,00 | 280,10 | 280,10 | -1,09% | 125,00 |
| 03.07.2025 | 283,20 | 283,20 | 283,20 | 283,20 | 0,64% | 38,00 |
| 02.07.2025 | 275,60 | 281,40 | 275,60 | 281,40 | -0,39% | 258,00 |
| 30.06.2025 | 279,00 | 282,50 | 279,00 | 282,50 | 0,61% | 120,00 |
| 27.06.2025 | 275,90 | 280,80 | 275,90 | 280,80 | 2,00% | 4.396,00 |
| 26.06.2025 | 275,30 | 279,40 | 274,70 | 275,30 | -1,15% | 10.009,00 |
| 25.06.2025 | 274,10 | 278,50 | 273,00 | 278,50 | 0,76% | 24.203,00 |
| 24.06.2025 | 273,40 | 276,40 | 272,30 | 276,40 | 1,10% | 31.334,00 |
| 23.06.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 0,59% | 5,00 |
| 20.06.2025 | 271,80 | 271,80 | 271,80 | 271,80 | 0,26% | 578,00 |
| 19.06.2025 | 272,10 | 272,50 | 271,10 | 271,10 | -2,55% | 55.039,00 |
| 17.06.2025 | 281,30 | 283,00 | 278,20 | 278,20 | -1,83% | 30.351,00 |
| 16.06.2025 | 276,00 | 283,40 | 276,00 | 283,40 | -0,14% | 180,00 |
| 13.06.2025 | 280,00 | 283,80 | 280,00 | 283,80 | -0,14% | 159,00 |
| 12.06.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 0,46% | 98,00 |
| 11.06.2025 | 277,00 | 282,90 | 277,00 | 282,90 | 0,50% | 432,00 |
| 10.06.2025 | 277,30 | 281,50 | 273,50 | 281,50 | 0,00% | 2.064,00 |
| 06.06.2025 | 276,80 | 281,50 | 276,80 | 281,50 | 1,22% | 4.091,00 |
| 05.06.2025 | 278,10 | 278,10 | 278,10 | 278,10 | -0,25% | 1,00 |
| 04.06.2025 | 273,70 | 278,80 | 273,70 | 278,80 | 0,83% | 207,00 |
| 03.06.2025 | 276,50 | 276,50 | 276,50 | 276,50 | -0,18% | 10,00 |
| 02.06.2025 | 277,00 | 277,00 | 277,00 | 277,00 | -1,21% | 141,00 |
| 30.05.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 2,49% | 56,00 |
| 28.05.2025 | 278,60 | 278,60 | 273,60 | 273,60 | -2,98% | 115,00 |
| 27.05.2025 | 282,00 | 282,00 | 282,00 | 282,00 | 0,61% | 214,00 |
| 26.05.2025 | 280,30 | 280,30 | 280,30 | 280,30 | 0,04% | 72,00 |
| 23.05.2025 | 275,40 | 280,20 | 275,40 | 280,20 | 0,11% | 163,00 |
| 22.05.2025 | 275,40 | 279,90 | 275,00 | 279,90 | 2,34% | 1.500,00 |