286,198NOK
-1,58%
Echtzeit-Aktienkurs DNB BANK ASA NK 100
Bid:
Ask:
Aktienkurse zur DNB BANK ASA NK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 289,40 | 289,40 | 289,40 | 289,40 | -0,48% | 234,00 |
| 28.05.2026 | 290,50 | 290,80 | 290,50 | 290,80 | -0,65% | 407,00 |
| 27.05.2026 | 292,30 | 292,80 | 289,90 | 292,70 | -0,07% | 1.237,00 |
| 26.05.2026 | 294,30 | 294,30 | 292,90 | 292,90 | -1,47% | 170,00 |
| 25.05.2026 | 294,41 | 297,86 | 292,13 | 297,28 | 1,29% | - |
| 22.05.2026 | 293,50 | 293,50 | 293,50 | 293,50 | -0,10% | 22,00 |
| 21.05.2026 | 293,80 | 293,80 | 293,80 | 293,80 | 0,75% | 229,00 |
| 20.05.2026 | 286,20 | 291,60 | 286,20 | 291,60 | 0,62% | 827,00 |
| 19.05.2026 | 285,70 | 290,00 | 285,70 | 289,80 | 0,91% | 1.218,00 |
| 18.05.2026 | 279,20 | 287,20 | 279,20 | 287,20 | 1,56% | 511,00 |
| 15.05.2026 | 282,20 | 282,80 | 278,90 | 282,80 | 2,72% | 491,00 |
| 13.05.2026 | 278,00 | 278,00 | 275,00 | 275,30 | -1,08% | 206,00 |
| 12.05.2026 | 278,50 | 280,40 | 278,30 | 278,30 | -0,93% | 412,00 |
| 11.05.2026 | 282,10 | 282,10 | 280,10 | 280,90 | -0,11% | 157,00 |
| 08.05.2026 | 282,60 | 283,00 | 278,90 | 281,20 | -1,06% | 1.509,00 |
| 07.05.2026 | 282,40 | 284,20 | 280,60 | 284,20 | 0,64% | 488,00 |
| 06.05.2026 | 279,00 | 282,40 | 279,00 | 282,40 | 1,04% | 2.628,00 |
| 05.05.2026 | 279,50 | 279,50 | 279,50 | 279,50 | 0,40% | 230,00 |
| 04.05.2026 | 280,40 | 282,40 | 278,00 | 278,40 | -0,64% | 1.292,00 |
| 30.04.2026 | 277,30 | 280,20 | 277,00 | 280,20 | -0,78% | 677,00 |
| 29.04.2026 | 278,30 | 282,40 | 277,20 | 282,40 | 1,73% | 4.765,00 |
| 28.04.2026 | 282,40 | 282,40 | 277,60 | 277,60 | -0,36% | 102,00 |
| 27.04.2026 | 276,20 | 282,40 | 276,20 | 278,60 | -1,35% | 5.222,00 |
| 24.04.2026 | 280,30 | 282,40 | 275,20 | 282,40 | 1,15% | 539,00 |
| 23.04.2026 | 277,80 | 279,20 | 277,00 | 279,20 | -3,29% | 3.321,00 |
| 22.04.2026 | 291,50 | 291,50 | 288,70 | 288,70 | -6,87% | 1.243,00 |
| 21.04.2026 | 306,50 | 310,00 | 306,20 | 310,00 | 0,00% | 1.405,00 |
| 20.04.2026 | 304,80 | 310,00 | 304,00 | 310,00 | 1,91% | 728,00 |
| 17.04.2026 | 305,50 | 305,50 | 304,20 | 304,20 | -0,82% | 750,00 |
| 16.04.2026 | 310,00 | 310,00 | 306,70 | 306,70 | -1,13% | 916,00 |
| 15.04.2026 | 310,20 | 310,20 | 310,20 | 310,20 | -1,43% | 54,00 |
| 14.04.2026 | 308,60 | 314,70 | 308,60 | 314,70 | 2,34% | 446,00 |
| 13.04.2026 | 308,00 | 309,20 | 306,50 | 307,50 | -0,65% | 577,00 |
| 10.04.2026 | 310,20 | 310,60 | 309,40 | 309,50 | 0,19% | 570,00 |
| 09.04.2026 | 310,40 | 310,40 | 305,90 | 308,90 | 1,35% | 141,00 |
| 08.04.2026 | 306,10 | 306,10 | 304,30 | 304,80 | -0,13% | 1.667,00 |
| 07.04.2026 | 308,10 | 308,10 | 302,80 | 305,20 | 1,43% | 2.608,00 |
| 31.03.2026 | 297,30 | 301,00 | 297,30 | 300,90 | 2,80% | 254,00 |
| 30.03.2026 | 289,60 | 292,70 | 289,40 | 292,70 | 1,56% | 725,00 |
| 27.03.2026 | 297,10 | 297,10 | 288,20 | 288,20 | -0,28% | 1.500,00 |
| 26.03.2026 | 289,00 | 290,70 | 288,80 | 289,00 | -0,38% | 538,00 |
| 25.03.2026 | 290,10 | 290,10 | 290,10 | 290,10 | 1,22% | 100,00 |
| 24.03.2026 | 286,60 | 286,60 | 286,60 | 286,60 | -2,22% | 188,00 |
| 23.03.2026 | 293,10 | 293,10 | 293,10 | 293,10 | 0,48% | 400,00 |
| 20.03.2026 | 295,60 | 295,60 | 291,70 | 291,70 | -0,34% | 1.067,00 |
| 19.03.2026 | 294,30 | 295,00 | 292,70 | 292,70 | -1,68% | 909,00 |
| 18.03.2026 | 294,30 | 297,70 | 294,20 | 297,70 | 2,30% | 2.543,00 |
| 17.03.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -0,68% | 545,00 |
| 16.03.2026 | 292,00 | 297,50 | 290,90 | 293,00 | -0,03% | 968,00 |
| 13.03.2026 | 290,90 | 293,10 | 290,90 | 293,10 | 1,49% | 200,00 |
| 12.03.2026 | 289,80 | 289,80 | 288,80 | 288,80 | -0,65% | 50,00 |
| 11.03.2026 | 289,00 | 290,70 | 289,00 | 290,70 | -0,72% | 131,00 |
| 10.03.2026 | 295,50 | 295,50 | 292,80 | 292,80 | 0,79% | 120,00 |
| 09.03.2026 | 287,00 | 290,50 | 287,00 | 290,50 | -2,52% | 2.275,00 |
| 05.03.2026 | 299,00 | 299,00 | 298,00 | 298,00 | -0,57% | 565,00 |
| 04.03.2026 | 294,80 | 299,70 | 293,30 | 299,70 | -0,17% | 379,00 |
| 03.03.2026 | 296,00 | 300,70 | 290,90 | 300,20 | -2,82% | 267,00 |
| 02.03.2026 | 300,00 | 308,90 | 294,00 | 308,90 | -0,06% | 1.484,00 |
| 27.02.2026 | 305,50 | 309,10 | 304,00 | 309,10 | -0,55% | 269,00 |
| 26.02.2026 | 303,00 | 310,80 | 303,00 | 310,80 | 0,00% | 211,00 |
| 25.02.2026 | 300,00 | 310,80 | 300,00 | 310,80 | 1,27% | 52,00 |
| 24.02.2026 | 303,90 | 306,90 | 300,00 | 306,90 | -1,41% | 199,00 |
| 23.02.2026 | 312,40 | 312,40 | 311,30 | 311,30 | 2,40% | 92,00 |
| 20.02.2026 | 303,60 | 304,00 | 303,40 | 304,00 | 1,91% | 529,00 |
| 19.02.2026 | 302,90 | 302,90 | 298,30 | 298,30 | -3,59% | 355,00 |
| 18.02.2026 | 303,70 | 309,40 | 303,70 | 309,40 | 2,93% | 291,00 |
| 17.02.2026 | 299,50 | 300,60 | 298,00 | 300,60 | 0,40% | 464,00 |
| 16.02.2026 | 296,20 | 299,40 | 296,20 | 299,40 | 1,32% | 2.271,00 |
| 13.02.2026 | 293,00 | 296,60 | 293,00 | 295,50 | -0,87% | 1.034,00 |
| 12.02.2026 | 296,80 | 298,10 | 296,80 | 298,10 | 1,53% | 191,00 |
| 11.02.2026 | 295,90 | 295,90 | 293,20 | 293,60 | -1,14% | 201,00 |
| 10.02.2026 | 293,80 | 297,00 | 293,80 | 297,00 | 1,75% | 1.040,00 |
| 09.02.2026 | 292,30 | 293,20 | 289,00 | 291,90 | -0,17% | 378,00 |
| 06.02.2026 | 292,40 | 292,40 | 292,40 | 292,40 | 2,17% | 5,00 |
| 05.02.2026 | 287,10 | 291,20 | 286,00 | 286,20 | -3,02% | 1.765,00 |
| 04.02.2026 | 294,10 | 295,10 | 290,20 | 295,10 | 3,91% | 219,00 |
| 03.02.2026 | 281,00 | 286,40 | 280,80 | 284,00 | -0,14% | 6.949,00 |
| 02.02.2026 | 277,40 | 284,40 | 277,30 | 284,40 | 2,93% | 12.200,00 |
| 30.01.2026 | 272,00 | 276,30 | 272,00 | 276,30 | 0,51% | 818,00 |
| 29.01.2026 | 276,00 | 276,00 | 274,90 | 274,90 | -1,47% | 228,00 |
| 28.01.2026 | 284,00 | 284,00 | 279,00 | 279,00 | -1,55% | 41,00 |
| 27.01.2026 | 283,40 | 283,40 | 283,40 | 283,40 | 1,21% | 52,00 |
| 26.01.2026 | 279,70 | 280,00 | 279,70 | 280,00 | 0,07% | 71,00 |
| 23.01.2026 | 278,90 | 279,80 | 278,10 | 279,80 | -0,07% | 256,00 |
| 22.01.2026 | 280,00 | 280,00 | 280,00 | 280,00 | 0,97% | 50,00 |
| 21.01.2026 | 276,40 | 277,30 | 276,40 | 277,30 | -0,11% | 120,00 |
| 20.01.2026 | 277,60 | 277,60 | 277,60 | 277,60 | -0,39% | 153,00 |
| 19.01.2026 | 278,70 | 278,70 | 278,70 | 278,70 | -1,38% | 30,00 |
| 16.01.2026 | 283,60 | 283,60 | 282,60 | 282,60 | -0,04% | 239,00 |
| 15.01.2026 | 282,70 | 282,70 | 282,70 | 282,70 | 0,21% | 147,00 |
| 14.01.2026 | 282,10 | 282,10 | 282,10 | 282,10 | 1,26% | 28,00 |
| 13.01.2026 | 278,80 | 278,80 | 278,60 | 278,60 | 1,31% | 123,00 |
| 12.01.2026 | 275,00 | 275,00 | 275,00 | 275,00 | -0,54% | 99,00 |
| 09.01.2026 | 276,60 | 276,60 | 276,10 | 276,50 | -0,75% | 1.662,00 |
| 08.01.2026 | 275,00 | 278,60 | 275,00 | 278,60 | 0,14% | 253,00 |
| 07.01.2026 | 278,30 | 278,30 | 277,90 | 278,20 | -1,07% | 152,00 |
| 06.01.2026 | 280,30 | 281,20 | 278,90 | 281,20 | -0,32% | 621,00 |
| 05.01.2026 | 283,00 | 283,00 | 280,40 | 282,10 | -0,28% | 1.047,00 |
| 02.01.2026 | 284,70 | 284,90 | 282,90 | 282,90 | 0,43% | 490,00 |
| 30.12.2025 | 281,20 | 283,90 | 281,20 | 281,70 | -0,42% | 1.247,00 |