298,413NOK
-0,03%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 298,67 | 300,27 | 297,54 | 298,74 | 0,08% | - |
| 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 |
| 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 |