277,643NOK
-0,24%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 276,02 | 277,46 | 275,88 | 277,36 | -0,34% | - |
| 15.12.2025 | 276,10 | 278,30 | 273,50 | 278,30 | 1,46% | 983,00 |
| 12.12.2025 | 274,80 | 275,50 | 274,30 | 274,30 | -0,40% | 4.783,00 |
| 11.12.2025 | 270,90 | 275,40 | 270,90 | 275,40 | 0,95% | 147,00 |
| 10.12.2025 | 272,80 | 272,80 | 272,80 | 272,80 | -0,29% | 62,00 |
| 09.12.2025 | 272,90 | 273,60 | 272,90 | 273,60 | 1,45% | 253,00 |
| 08.12.2025 | 268,30 | 269,70 | 268,30 | 269,70 | -0,88% | 42,00 |
| 05.12.2025 | 271,80 | 272,10 | 271,80 | 272,10 | 0,78% | 289,00 |
| 04.12.2025 | 268,00 | 270,00 | 266,90 | 270,00 | -1,82% | 1.102,00 |
| 03.12.2025 | 273,60 | 275,00 | 273,60 | 275,00 | -0,36% | 471,00 |
| 02.12.2025 | 274,00 | 276,00 | 268,70 | 276,00 | 2,11% | 541,00 |
| 01.12.2025 | 270,30 | 270,30 | 270,30 | 270,30 | -0,24% | 200,00 |
| 28.11.2025 | 270,93 | 271,66 | 270,15 | 270,95 | 0,17% | - |
| 27.11.2025 | 269,90 | 270,50 | 269,90 | 270,50 | 0,52% | 359,00 |
| 26.11.2025 | 264,00 | 269,10 | 262,00 | 269,10 | 0,56% | 44,00 |
| 25.11.2025 | 267,60 | 267,60 | 267,60 | 267,60 | 0,68% | 78,00 |
| 24.11.2025 | 265,80 | 265,80 | 265,80 | 265,80 | 0,49% | 42,00 |
| 21.11.2025 | 264,50 | 264,50 | 264,50 | 264,50 | -0,60% | 350,00 |
| 20.11.2025 | 259,00 | 266,10 | 259,00 | 266,10 | 1,76% | 73,00 |
| 19.11.2025 | 261,50 | 261,50 | 261,50 | 261,50 | 0,31% | 66,00 |
| 18.11.2025 | 258,00 | 260,80 | 258,00 | 260,70 | -1,59% | 129,00 |
| 17.11.2025 | 264,50 | 264,90 | 264,50 | 264,90 | 0,19% | 66,00 |
| 14.11.2025 | 267,70 | 267,70 | 264,20 | 264,40 | -1,56% | 25.523,00 |
| 13.11.2025 | 269,30 | 269,30 | 267,50 | 268,60 | 0,04% | 11.105,00 |
| 12.11.2025 | 264,40 | 268,50 | 264,40 | 268,50 | -0,19% | 516,00 |
| 11.11.2025 | 267,20 | 269,00 | 261,20 | 269,00 | 1,66% | 797,00 |
| 10.11.2025 | 258,50 | 264,90 | 258,50 | 264,60 | 2,28% | 844,00 |
| 07.11.2025 | 260,30 | 260,30 | 258,70 | 258,70 | -0,77% | 16.217,00 |
| 06.11.2025 | 262,60 | 267,10 | 260,60 | 260,70 | 0,00% | 20.823,00 |
| 05.11.2025 | 261,80 | 262,10 | 260,70 | 260,70 | -0,87% | 394,00 |
| 04.11.2025 | 261,70 | 263,00 | 259,70 | 263,00 | 0,19% | 13.563,00 |
| 03.11.2025 | 261,70 | 262,50 | 261,70 | 262,50 | 1,08% | 10.416,00 |
| 31.10.2025 | 259,00 | 259,70 | 257,90 | 259,70 | -0,76% | 7.209,00 |
| 30.10.2025 | 264,00 | 264,00 | 260,30 | 261,70 | 0,04% | 465,00 |
| 29.10.2025 | 259,00 | 262,50 | 259,00 | 261,60 | 0,69% | 11.919,00 |
| 28.10.2025 | 259,50 | 261,50 | 259,50 | 259,80 | -0,80% | 49.386,00 |
| 27.10.2025 | 261,00 | 261,90 | 258,80 | 261,90 | 0,31% | 15.770,00 |
| 24.10.2025 | 262,00 | 262,00 | 260,00 | 261,10 | 0,04% | 91,00 |
| 23.10.2025 | 260,00 | 262,80 | 260,00 | 261,00 | -0,50% | 12.866,00 |
| 22.10.2025 | 261,10 | 264,10 | 260,00 | 262,30 | -4,08% | 2.963,00 |
| 21.10.2025 | 271,25 | 274,81 | 271,25 | 273,46 | 0,10% | - |
| 20.10.2025 | 273,20 | 273,20 | 273,20 | 273,20 | 0,66% | 43,00 |
| 17.10.2025 | 268,20 | 271,40 | 268,20 | 271,40 | -1,13% | 169,00 |
| 16.10.2025 | 274,50 | 274,50 | 274,50 | 274,50 | -0,36% | 68,00 |
| 15.10.2025 | 274,40 | 275,80 | 274,40 | 275,50 | 0,22% | 233,00 |
| 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 |