318,974NOK
-0,54%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 318,62 | 319,31 | 284,71 | 318,61 | -0,65% | - |
| 08.09.2026 | 320,70 | 320,70 | 320,00 | 320,70 | 1,27% | 671,00 |
| 07.09.2026 | 319,16 | 321,74 | 316,22 | 316,67 | -0,82% | - |
| 04.09.2026 | 318,60 | 319,80 | 318,00 | 319,30 | -0,41% | 10.359,00 |
| 03.09.2026 | 321,40 | 321,40 | 319,80 | 320,60 | 0,00% | 790,00 |
| 02.09.2026 | 318,70 | 320,60 | 318,70 | 320,60 | 0,16% | 645,00 |
| 01.09.2026 | 320,10 | 320,10 | 320,10 | 320,10 | 0,47% | 595,00 |
| 31.08.2026 | 317,80 | 318,60 | 317,00 | 318,60 | 1,14% | 1.473,00 |
| 28.08.2026 | 315,00 | 315,00 | 315,00 | 315,00 | 0,57% | 500,00 |
| 27.08.2026 | 314,50 | 314,50 | 313,20 | 313,20 | -0,29% | 2,00 |
| 26.08.2026 | 314,20 | 314,20 | 313,40 | 314,10 | -0,57% | 192,00 |
| 25.08.2026 | 316,00 | 316,00 | 315,90 | 315,90 | 0,48% | 55,00 |
| 24.08.2026 | 311,30 | 314,40 | 309,20 | 314,40 | 0,77% | 245,00 |
| 21.08.2026 | 311,50 | 312,00 | 311,50 | 312,00 | 1,17% | 34,00 |
| 20.08.2026 | 307,60 | 308,40 | 307,60 | 308,40 | -0,29% | 1.706,00 |
| 19.08.2026 | 309,30 | 309,30 | 309,30 | 309,30 | -1,72% | 258,00 |
| 18.08.2026 | 314,00 | 314,70 | 313,30 | 314,70 | -0,60% | 632,00 |
| 17.08.2026 | 316,60 | 316,60 | 316,60 | 316,60 | 0,99% | 10,00 |
| 14.08.2026 | 313,50 | 313,50 | 313,50 | 313,50 | 0,16% | 273,00 |
| 13.08.2026 | 311,60 | 314,00 | 311,60 | 313,00 | 1,76% | 1.024,00 |
| 12.08.2026 | 307,60 | 307,60 | 307,60 | 307,60 | 0,39% | 5,00 |
| 11.08.2026 | 304,90 | 306,40 | 304,90 | 306,40 | -0,10% | 537,00 |
| 10.08.2026 | 308,30 | 308,30 | 306,50 | 306,70 | -0,81% | 599,00 |
| 07.08.2026 | 307,60 | 309,20 | 307,60 | 309,20 | -0,10% | 344,00 |
| 06.08.2026 | 308,50 | 309,50 | 308,50 | 309,50 | 1,11% | 107,00 |
| 05.08.2026 | 308,70 | 308,70 | 305,20 | 306,10 | -0,78% | 1.507,00 |
| 04.08.2026 | 307,00 | 308,50 | 306,70 | 308,50 | 0,82% | 2.359,00 |
| 03.08.2026 | 304,10 | 306,00 | 304,10 | 306,00 | 0,56% | 140,00 |
| 31.07.2026 | 304,00 | 305,90 | 304,00 | 304,30 | 0,30% | 553,00 |
| 30.07.2026 | 298,90 | 303,40 | 298,90 | 303,40 | 1,91% | 342,00 |
| 29.07.2026 | 300,00 | 300,00 | 297,70 | 297,70 | -1,10% | 1.025,00 |
| 28.07.2026 | 301,00 | 301,00 | 301,00 | 301,00 | 0,10% | 6,00 |
| 27.07.2026 | 300,70 | 300,70 | 300,70 | 300,70 | 0,77% | 30,00 |
| 24.07.2026 | 295,90 | 298,40 | 295,90 | 298,40 | 1,57% | 501,00 |
| 23.07.2026 | 295,00 | 295,00 | 293,80 | 293,80 | -1,54% | 110,00 |
| 22.07.2026 | 295,80 | 298,40 | 295,80 | 298,40 | 1,08% | 50,00 |
| 21.07.2026 | 289,00 | 295,20 | 289,00 | 295,20 | -0,57% | 600,00 |
| 20.07.2026 | 296,90 | 296,90 | 296,90 | 296,90 | 0,00% | 18,00 |
| 17.07.2026 | 297,80 | 297,80 | 296,90 | 296,90 | -0,24% | 56,00 |
| 16.07.2026 | 295,09 | 298,32 | 293,56 | 297,61 | 0,31% | - |
| 15.07.2026 | 294,70 | 296,70 | 294,70 | 296,70 | 0,78% | 106,00 |
| 14.07.2026 | 281,70 | 294,40 | 281,70 | 294,40 | -1,83% | 1.157,00 |
| 13.07.2026 | 298,40 | 300,40 | 298,40 | 299,90 | 0,67% | 227,00 |
| 10.07.2026 | 297,90 | 297,90 | 297,90 | 297,90 | -0,53% | 150,00 |
| 09.07.2026 | 299,30 | 299,50 | 299,30 | 299,50 | 0,34% | 2.370,00 |
| 08.07.2026 | 296,30 | 298,50 | 296,00 | 298,50 | -0,83% | 306,00 |
| 07.07.2026 | 301,00 | 301,00 | 301,00 | 301,00 | 0,74% | 100,00 |
| 06.07.2026 | 297,60 | 298,80 | 297,40 | 298,80 | 0,71% | 1.175,00 |
| 03.07.2026 | 296,70 | 296,70 | 296,70 | 296,70 | 0,27% | 100,00 |
| 02.07.2026 | 295,90 | 295,90 | 295,90 | 295,90 | 0,78% | 359,00 |
| 01.07.2026 | 294,20 | 294,20 | 293,60 | 293,60 | -0,47% | 56,00 |
| 30.06.2026 | 293,30 | 295,00 | 293,30 | 295,00 | 0,68% | 605,00 |
| 29.06.2026 | 294,00 | 294,00 | 292,80 | 293,00 | -0,37% | 986,00 |
| 26.06.2026 | 293,40 | 294,10 | 293,20 | 294,10 | 0,72% | 488,00 |
| 25.06.2026 | 294,10 | 294,10 | 292,00 | 292,00 | -1,18% | 290,00 |
| 24.06.2026 | 294,70 | 295,50 | 294,50 | 295,50 | -0,03% | 745,00 |
| 23.06.2026 | 300,00 | 300,00 | 294,70 | 295,60 | -1,20% | 610,00 |
| 22.06.2026 | 297,00 | 299,20 | 297,00 | 299,20 | 1,25% | 2.389,00 |
| 19.06.2026 | 300,00 | 300,00 | 293,00 | 295,50 | 1,13% | 2.749,00 |
| 18.06.2026 | 294,40 | 294,40 | 292,20 | 292,20 | 0,38% | 29,00 |
| 17.06.2026 | 287,60 | 291,10 | 287,40 | 291,10 | 0,48% | 357,00 |
| 16.06.2026 | 288,80 | 290,00 | 288,30 | 289,70 | 0,31% | 389,00 |
| 15.06.2026 | 286,30 | 288,80 | 286,30 | 288,80 | -0,55% | 519,00 |
| 12.06.2026 | 289,60 | 290,40 | 289,60 | 290,40 | 2,65% | 1.540,00 |
| 11.06.2026 | 284,30 | 284,30 | 282,00 | 282,90 | -0,88% | 280,00 |
| 10.06.2026 | 286,70 | 286,70 | 285,40 | 285,40 | -0,42% | 169,00 |
| 09.06.2026 | 285,70 | 286,60 | 285,70 | 286,60 | 0,24% | 268,00 |
| 08.06.2026 | 284,40 | 285,90 | 282,80 | 285,90 | 0,36% | 321,00 |
| 05.06.2026 | 286,84 | 287,50 | 284,73 | 284,89 | -0,53% | - |
| 04.06.2026 | 286,40 | 286,40 | 286,40 | 286,40 | 0,49% | 122,00 |
| 03.06.2026 | 284,60 | 285,00 | 284,60 | 285,00 | -0,04% | 105,00 |
| 02.06.2026 | 286,00 | 286,00 | 283,80 | 285,10 | -0,38% | 506,00 |
| 01.06.2026 | 287,50 | 287,90 | 286,20 | 286,20 | -1,11% | 418,00 |
| 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 |