20,770€
-0,34%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,85 | 20,93 | 20,63 | 20,78 | -0,29% | - |
| 29.01.2025 | 20,73 | 20,90 | 20,54 | 20,84 | 0,55% | - |
| 28.01.2025 | 20,53 | 20,77 | 20,43 | 20,73 | 0,90% | - |
| 27.01.2025 | 20,46 | 20,55 | 20,17 | 20,54 | 0,39% | - |
| 24.01.2025 | 20,80 | 20,85 | 20,44 | 20,46 | -1,59% | - |
| 23.01.2025 | 20,27 | 20,80 | 20,27 | 20,79 | 2,54% | - |
| 22.01.2025 | 20,28 | 20,46 | 20,25 | 20,28 | -0,05% | - |
| 21.01.2025 | 20,16 | 20,29 | 20,08 | 20,29 | 0,60% | - |
| 20.01.2025 | 20,24 | 20,30 | 20,00 | 20,17 | -0,37% | - |
| 17.01.2025 | 20,29 | 20,34 | 20,13 | 20,24 | -0,20% | - |
| 16.01.2025 | 20,14 | 20,58 | 20,14 | 20,28 | 0,62% | 2,00 |
| 15.01.2025 | 19,95 | 20,24 | 19,95 | 20,16 | 1,07% | - |
| 14.01.2025 | 19,84 | 20,01 | 19,70 | 19,94 | 0,52% | - |
| 13.01.2025 | 19,52 | 19,87 | 19,41 | 19,84 | 1,63% | - |
| 10.01.2025 | 19,47 | 19,61 | 19,35 | 19,52 | 0,23% | - |
| 09.01.2025 | 19,57 | 19,57 | 19,23 | 19,48 | -0,50% | - |
| 08.01.2025 | 19,61 | 19,80 | 19,39 | 19,58 | -0,19% | - |
| 07.01.2025 | 19,63 | 19,72 | 19,56 | 19,61 | -0,08% | - |
| 06.01.2025 | 19,70 | 19,78 | 19,53 | 19,63 | -0,38% | - |
| 03.01.2025 | 19,61 | 19,74 | 19,60 | 19,70 | 0,48% | 90,00 |
| 02.01.2025 | 19,16 | 19,72 | 19,14 | 19,61 | 2,42% | 4,00 |
| 30.12.2024 | 19,23 | 19,24 | 19,14 | 19,15 | -0,30% | 600,00 |
| 27.12.2024 | 19,11 | 19,29 | 18,97 | 19,20 | 0,55% | - |
| 23.12.2024 | 18,98 | 19,25 | 18,89 | 19,10 | 0,77% | - |
| 20.12.2024 | 19,16 | 19,16 | 18,78 | 18,95 | -1,07% | - |
| 19.12.2024 | 19,23 | 19,38 | 19,16 | 19,16 | -0,35% | - |
| 18.12.2024 | 19,52 | 19,66 | 19,18 | 19,23 | -1,45% | - |
| 17.12.2024 | 19,59 | 19,68 | 19,48 | 19,51 | -0,43% | - |
| 16.12.2024 | 19,66 | 19,76 | 19,54 | 19,59 | -0,37% | - |
| 13.12.2024 | 19,61 | 19,80 | 19,58 | 19,67 | 0,29% | - |
| 12.12.2024 | 19,62 | 19,77 | 19,57 | 19,61 | -0,05% | - |
| 11.12.2024 | 19,50 | 19,63 | 19,42 | 19,62 | 0,62% | - |
| 10.12.2024 | 19,33 | 19,66 | 19,32 | 19,50 | 0,84% | - |
| 09.12.2024 | 19,37 | 19,48 | 19,26 | 19,34 | -0,12% | - |
| 06.12.2024 | 20,02 | 20,02 | 19,19 | 19,36 | -3,29% | - |
| 05.12.2024 | 20,02 | 20,08 | 19,87 | 20,02 | 0,04% | - |
| 04.12.2024 | 20,03 | 20,10 | 19,95 | 20,01 | -0,17% | 110,00 |
| 03.12.2024 | 19,85 | 20,04 | 19,80 | 20,04 | 0,98% | - |
| 02.12.2024 | 19,78 | 19,87 | 19,62 | 19,85 | 0,14% | - |
| 29.11.2024 | 19,81 | 19,94 | 19,69 | 19,82 | 0,05% | - |
| 28.11.2024 | 19,73 | 19,89 | 19,73 | 19,81 | 0,39% | - |
| 27.11.2024 | 19,50 | 19,73 | 19,45 | 19,73 | 1,22% | - |
| 26.11.2024 | 19,70 | 19,73 | 19,46 | 19,50 | -1,27% | - |
| 25.11.2024 | 19,97 | 20,01 | 19,71 | 19,75 | -1,02% | - |
| 22.11.2024 | 19,93 | 20,02 | 19,78 | 19,95 | 0,08% | - |
| 21.11.2024 | 19,85 | 19,96 | 19,63 | 19,93 | 0,42% | - |
| 20.11.2024 | 19,81 | 19,92 | 19,59 | 19,85 | 0,34% | - |
| 19.11.2024 | 19,68 | 19,94 | 19,46 | 19,78 | 0,52% | - |
| 18.11.2024 | 19,68 | 19,76 | 19,47 | 19,68 | 0,03% | - |
| 15.11.2024 | 19,39 | 19,74 | 19,26 | 19,68 | 1,47% | - |
| 14.11.2024 | 19,34 | 19,47 | 19,26 | 19,39 | 0,25% | 4,00 |
| 13.11.2024 | 19,41 | 19,41 | 19,14 | 19,34 | -0,30% | - |
| 12.11.2024 | 19,49 | 19,63 | 19,32 | 19,40 | -0,46% | - |
| 11.11.2024 | 19,44 | 19,62 | 19,41 | 19,49 | 0,37% | - |
| 08.11.2024 | 19,68 | 19,69 | 19,31 | 19,42 | -1,36% | - |
| 07.11.2024 | 19,53 | 19,71 | 19,47 | 19,69 | 0,69% | - |
| 06.11.2024 | 19,20 | 19,70 | 19,19 | 19,55 | 1,26% | - |
| 05.11.2024 | 19,30 | 19,36 | 19,04 | 19,31 | 0,01% | - |
| 04.11.2024 | 19,24 | 19,47 | 19,13 | 19,31 | 0,40% | - |
| 01.11.2024 | 19,30 | 19,33 | 19,01 | 19,23 | -0,41% | - |
| 31.10.2024 | 19,25 | 19,37 | 18,85 | 19,31 | 0,36% | - |
| 30.10.2024 | 19,50 | 19,50 | 19,24 | 19,24 | -1,31% | - |
| 29.10.2024 | 19,27 | 19,53 | 19,25 | 19,49 | 1,17% | - |
| 28.10.2024 | 19,43 | 19,51 | 19,11 | 19,27 | -0,67% | - |
| 25.10.2024 | 19,38 | 19,52 | 19,36 | 19,40 | -0,15% | - |
| 24.10.2024 | 19,44 | 19,58 | 19,39 | 19,43 | -0,12% | - |
| 23.10.2024 | 20,04 | 20,04 | 19,33 | 19,45 | -2,82% | - |
| 22.10.2024 | 18,96 | 20,12 | 18,96 | 20,02 | 5,45% | - |
| 21.10.2024 | 18,56 | 19,04 | 18,53 | 18,98 | 2,22% | - |
| 18.10.2024 | 18,70 | 18,88 | 18,56 | 18,57 | -0,74% | - |
| 17.10.2024 | 18,80 | 18,86 | 18,49 | 18,71 | -0,51% | - |
| 16.10.2024 | 18,55 | 18,85 | 18,50 | 18,80 | 1,28% | - |
| 15.10.2024 | 18,85 | 18,85 | 18,37 | 18,56 | -1,41% | - |
| 14.10.2024 | 18,75 | 18,84 | 18,64 | 18,83 | 0,33% | - |
| 11.10.2024 | 18,64 | 18,79 | 18,51 | 18,77 | 0,66% | - |
| 10.10.2024 | 18,70 | 18,72 | 18,53 | 18,64 | -0,28% | - |
| 09.10.2024 | 18,56 | 18,70 | 18,37 | 18,70 | 0,80% | - |
| 08.10.2024 | 18,51 | 18,66 | 18,30 | 18,55 | -0,01% | - |
| 07.10.2024 | 18,64 | 18,64 | 18,43 | 18,55 | -0,48% | - |
| 04.10.2024 | 18,40 | 18,66 | 18,33 | 18,64 | 1,39% | - |
| 03.10.2024 | 18,50 | 18,50 | 18,20 | 18,39 | -0,90% | - |
| 02.10.2024 | 18,20 | 18,65 | 18,19 | 18,55 | 1,95% | 11,00 |
| 01.10.2024 | 18,37 | 18,43 | 18,12 | 18,20 | -0,93% | - |
| 30.09.2024 | 18,36 | 18,46 | 18,24 | 18,37 | 0,25% | - |
| 27.09.2024 | 18,26 | 18,51 | 18,25 | 18,32 | 0,33% | - |
| 26.09.2024 | 18,17 | 18,41 | 18,07 | 18,26 | 0,48% | - |
| 25.09.2024 | 18,49 | 18,49 | 18,13 | 18,18 | -1,69% | - |
| 24.09.2024 | 18,46 | 18,66 | 18,41 | 18,49 | 0,23% | - |
| 23.09.2024 | 18,45 | 18,55 | 18,29 | 18,45 | 0,19% | - |
| 20.09.2024 | 18,63 | 18,75 | 18,38 | 18,41 | -1,21% | - |
| 19.09.2024 | 18,30 | 18,78 | 18,28 | 18,64 | 2,17% | 10,00 |
| 18.09.2024 | 18,23 | 18,42 | 18,13 | 18,24 | 0,08% | - |
| 17.09.2024 | 18,25 | 18,37 | 18,04 | 18,23 | -0,12% | - |
| 16.09.2024 | 18,24 | 18,27 | 18,12 | 18,25 | 0,15% | - |
| 13.09.2024 | 18,00 | 18,29 | 17,97 | 18,22 | 1,28% | - |
| 12.09.2024 | 17,93 | 18,04 | 17,82 | 17,99 | 0,25% | 45,00 |
| 11.09.2024 | 17,99 | 18,05 | 17,64 | 17,95 | -0,36% | - |
| 10.09.2024 | 18,04 | 18,32 | 17,87 | 18,01 | -0,29% | - |
| 09.09.2024 | 18,07 | 18,19 | 17,98 | 18,06 | 0,33% | - |
| 06.09.2024 | 18,47 | 18,48 | 18,00 | 18,00 | -2,56% | - |