21,060€
2,41%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,57 | 21,11 | 20,22 | 21,05 | 2,36% | - |
| 10.04.2025 | 20,99 | 21,85 | 20,09 | 20,57 | -2,44% | - |
| 09.04.2025 | 19,98 | 21,46 | 19,37 | 21,08 | 4,67% | - |
| 08.04.2025 | 20,49 | 21,07 | 19,70 | 20,14 | -1,68% | - |
| 07.04.2025 | 20,46 | 20,69 | 19,17 | 20,49 | -1,32% | 1.229,00 |
| 04.04.2025 | 22,91 | 22,91 | 20,76 | 20,76 | -9,38% | - |
| 03.04.2025 | 24,06 | 24,06 | 22,89 | 22,91 | -5,88% | - |
| 02.04.2025 | 24,43 | 24,78 | 24,06 | 24,34 | -0,37% | - |
| 01.04.2025 | 24,39 | 24,52 | 24,12 | 24,43 | 0,06% | 15,00 |
| 31.03.2025 | 24,40 | 24,43 | 23,87 | 24,42 | -0,27% | 150,00 |
| 28.03.2025 | 24,59 | 24,62 | 24,38 | 24,48 | -0,57% | - |
| 27.03.2025 | 24,49 | 24,69 | 24,23 | 24,62 | 0,49% | 100,00 |
| 26.03.2025 | 24,38 | 24,82 | 24,35 | 24,50 | 0,35% | - |
| 25.03.2025 | 23,97 | 24,43 | 23,92 | 24,42 | 1,84% | 246,00 |
| 24.03.2025 | 23,86 | 24,18 | 23,86 | 23,98 | 0,50% | 155,00 |
| 21.03.2025 | 23,78 | 24,05 | 23,67 | 23,86 | 0,15% | - |
| 20.03.2025 | 23,85 | 23,92 | 23,44 | 23,82 | -0,15% | 20,00 |
| 19.03.2025 | 23,82 | 24,00 | 23,54 | 23,86 | 0,17% | - |
| 18.03.2025 | 23,58 | 23,87 | 23,52 | 23,82 | 1,02% | - |
| 17.03.2025 | 23,27 | 23,62 | 23,08 | 23,58 | 1,33% | 64,00 |
| 14.03.2025 | 23,01 | 23,32 | 22,98 | 23,27 | 1,48% | - |
| 13.03.2025 | 22,51 | 23,05 | 22,47 | 22,93 | 1,75% | - |
| 12.03.2025 | 22,58 | 22,78 | 22,34 | 22,53 | -0,24% | - |
| 11.03.2025 | 22,64 | 22,84 | 22,37 | 22,59 | -0,24% | - |
| 10.03.2025 | 22,94 | 22,94 | 22,42 | 22,64 | -1,29% | - |
| 07.03.2025 | 22,18 | 23,09 | 22,17 | 22,94 | 3,26% | 67,00 |
| 06.03.2025 | 22,30 | 22,55 | 22,08 | 22,21 | -0,43% | - |
| 05.03.2025 | 22,01 | 22,34 | 21,92 | 22,31 | 1,20% | - |
| 04.03.2025 | 22,04 | 22,27 | 21,70 | 22,04 | -0,16% | - |
| 03.03.2025 | 22,01 | 22,53 | 21,98 | 22,08 | 0,59% | - |
| 28.02.2025 | 21,98 | 22,19 | 21,80 | 21,95 | -0,11% | - |
| 27.02.2025 | 22,00 | 22,20 | 21,96 | 21,97 | -0,09% | - |
| 26.02.2025 | 21,87 | 22,14 | 21,74 | 21,99 | 0,55% | - |
| 25.02.2025 | 21,89 | 22,06 | 21,64 | 21,87 | -0,07% | - |
| 24.02.2025 | 21,81 | 22,14 | 21,47 | 21,89 | 1,06% | - |
| 21.02.2025 | 21,56 | 21,85 | 21,33 | 21,66 | 0,46% | - |
| 20.02.2025 | 21,53 | 21,70 | 21,33 | 21,56 | 0,12% | - |
| 19.02.2025 | 20,81 | 21,65 | 20,80 | 21,53 | 3,51% | - |
| 18.02.2025 | 20,89 | 20,97 | 20,78 | 20,80 | -0,43% | - |
| 17.02.2025 | 20,64 | 20,90 | 20,53 | 20,89 | 1,04% | - |
| 14.02.2025 | 20,42 | 20,80 | 20,39 | 20,68 | 1,27% | - |
| 13.02.2025 | 20,57 | 20,66 | 20,17 | 20,42 | -0,68% | - |
| 12.02.2025 | 20,56 | 20,70 | 20,27 | 20,56 | 0,02% | - |
| 11.02.2025 | 20,95 | 21,00 | 20,53 | 20,55 | -1,86% | - |
| 10.02.2025 | 20,58 | 21,07 | 20,56 | 20,94 | 1,77% | - |
| 07.02.2025 | 20,28 | 20,74 | 20,28 | 20,58 | 1,35% | - |
| 06.02.2025 | 20,98 | 21,35 | 20,25 | 20,30 | -3,17% | 3,00 |
| 05.02.2025 | 20,86 | 21,30 | 20,70 | 20,97 | 0,53% | 650,00 |
| 04.02.2025 | 20,22 | 20,88 | 20,20 | 20,86 | 3,14% | - |
| 03.02.2025 | 20,18 | 20,65 | 20,16 | 20,22 | -0,81% | 300,00 |
| 31.01.2025 | 20,78 | 20,88 | 20,36 | 20,39 | -1,90% | - |
| 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% | - |