248,189NOK
-5,42%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 261,03 | 261,54 | 245,48 | 248,16 | -5,43% | - |
| 03.04.2025 | 265,00 | 265,00 | 262,40 | 262,40 | -5,41% | 1.682,00 |
| 02.04.2025 | 271,80 | 277,40 | 271,70 | 277,40 | -0,96% | 459,00 |
| 31.03.2025 | 270,20 | 280,10 | 267,10 | 280,10 | -0,36% | 19.301,00 |
| 28.03.2025 | 277,60 | 281,10 | 274,60 | 281,10 | -0,95% | 797,00 |
| 27.03.2025 | 283,80 | 283,80 | 283,80 | 283,80 | 1,61% | 36,00 |
| 26.03.2025 | 277,50 | 279,30 | 277,50 | 279,30 | -0,25% | 9.020,00 |
| 25.03.2025 | 270,00 | 280,00 | 270,00 | 280,00 | 2,45% | 2.294,00 |
| 24.03.2025 | 274,50 | 274,50 | 273,30 | 273,30 | 1,98% | 101,00 |
| 21.03.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -1,98% | 1.124,00 |
| 19.03.2025 | 273,60 | 275,40 | 273,40 | 273,40 | -1,19% | 251,00 |
| 18.03.2025 | 276,70 | 276,70 | 276,70 | 276,70 | 2,48% | 159,00 |
| 14.03.2025 | 269,90 | 270,00 | 269,90 | 270,00 | 0,04% | 2.800,00 |
| 13.03.2025 | 266,10 | 269,90 | 266,10 | 269,90 | 3,09% | 480,00 |
| 12.03.2025 | 262,50 | 262,50 | 261,80 | 261,80 | -1,21% | 1.389,00 |
| 11.03.2025 | 262,90 | 265,00 | 262,90 | 265,00 | -1,12% | 150,00 |
| 10.03.2025 | 260,50 | 268,00 | 260,50 | 268,00 | -0,04% | 110,00 |
| 07.03.2025 | 263,80 | 268,10 | 263,80 | 268,10 | 0,45% | 164,00 |
| 06.03.2025 | 260,10 | 266,90 | 260,10 | 266,90 | 0,15% | 3.684,00 |
| 05.03.2025 | 260,40 | 266,50 | 260,40 | 266,50 | 2,42% | 163,00 |
| 04.03.2025 | 260,40 | 260,40 | 260,20 | 260,20 | 0,62% | 183,00 |
| 03.03.2025 | 260,00 | 260,00 | 258,60 | 258,60 | 0,04% | 741,00 |
| 28.02.2025 | 259,50 | 259,50 | 258,50 | 258,50 | 0,51% | 134,00 |
| 27.02.2025 | 257,20 | 257,20 | 257,20 | 257,20 | -1,76% | 1.000,00 |
| 26.02.2025 | 261,80 | 261,80 | 261,80 | 261,80 | 2,79% | 273,00 |
| 25.02.2025 | 254,70 | 254,70 | 254,70 | 254,70 | 0,16% | 225,00 |
| 24.02.2025 | 252,90 | 254,30 | 252,10 | 254,30 | -0,90% | 8.123,00 |
| 21.02.2025 | 250,00 | 256,60 | 250,00 | 256,60 | 3,18% | 598,00 |
| 20.02.2025 | 246,40 | 248,70 | 246,40 | 248,70 | -0,32% | 441,00 |
| 19.02.2025 | 245,00 | 249,50 | 245,00 | 249,50 | 1,84% | 415,00 |
| 18.02.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 0,95% | 90,00 |
| 17.02.2025 | 242,70 | 242,70 | 242,70 | 242,70 | -0,29% | 10,00 |
| 14.02.2025 | 241,50 | 243,40 | 241,50 | 243,40 | 1,97% | 485,00 |
| 13.02.2025 | 238,70 | 238,70 | 238,70 | 238,70 | -1,45% | 11,00 |
| 12.02.2025 | 239,50 | 242,20 | 238,00 | 242,20 | -0,45% | 585,00 |
| 11.02.2025 | 239,00 | 243,30 | 239,00 | 243,30 | -0,53% | 180,00 |
| 10.02.2025 | 242,00 | 244,60 | 240,80 | 244,60 | 2,21% | 967,00 |
| 07.02.2025 | 239,30 | 239,30 | 239,30 | 239,30 | -1,52% | 50,00 |
| 06.02.2025 | 242,90 | 243,00 | 242,90 | 243,00 | -0,21% | 573,00 |
| 05.02.2025 | 246,00 | 246,00 | 243,50 | 243,50 | 0,74% | 1.001,00 |
| 04.02.2025 | 239,30 | 245,70 | 239,30 | 241,70 | 1,34% | 4.779,00 |
| 03.02.2025 | 238,50 | 238,50 | 238,50 | 238,50 | -2,37% | 213,00 |
| 30.01.2025 | 244,20 | 244,30 | 244,00 | 244,30 | 0,83% | 630,00 |
| 29.01.2025 | 244,50 | 244,50 | 242,30 | 242,30 | 1,94% | 410,00 |
| 27.01.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -2,90% | 191,00 |
| 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 | 1,93% | 884,00 |
| 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 | 0,43% | 92.582,00 |
| 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 | 1,23% | 69.101,00 |
| 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 | -0,99% | 1.298,00 |
| 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 | -1,40% | 260,00 |
| 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 | -1,33% | 66,00 |
| 26.11.2024 | 228,40 | 233,30 | 228,40 | 233,30 | 0,21% | 862,00 |
| 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 | -2,03% | 2.536,00 |
| 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 | 0,74% | 431,00 |
| 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 | -0,85% | 645,00 |
| 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 | -1,82% | 60,00 |
| 15.10.2024 | 221,30 | 225,10 | 221,30 | 225,10 | 0,09% | 518,00 |