24,065€
0,46%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,96 | 24,17 | 23,96 | 24,07 | 0,46% | - |
| 05.06.2025 | 23,81 | 24,05 | 23,75 | 23,96 | 0,52% | - |
| 04.06.2025 | 23,77 | 23,97 | 23,71 | 23,83 | 0,27% | - |
| 03.06.2025 | 24,03 | 24,05 | 23,62 | 23,77 | -1,23% | - |
| 02.06.2025 | 23,51 | 24,07 | 23,35 | 24,06 | 2,36% | 800,00 |
| 30.05.2025 | 23,83 | 24,04 | 23,31 | 23,51 | -1,38% | - |
| 29.05.2025 | 23,73 | 24,09 | 23,62 | 23,84 | 0,48% | - |
| 28.05.2025 | 24,12 | 24,20 | 23,68 | 23,72 | -1,60% | - |
| 27.05.2025 | 24,07 | 24,29 | 24,01 | 24,11 | 0,17% | - |
| 26.05.2025 | 24,22 | 24,52 | 23,98 | 24,07 | 0,23% | - |
| 23.05.2025 | 24,01 | 24,36 | 23,48 | 24,01 | 0,00% | - |
| 22.05.2025 | 23,93 | 24,09 | 23,68 | 24,01 | 0,40% | - |
| 21.05.2025 | 23,94 | 24,28 | 23,81 | 23,92 | -0,10% | - |
| 20.05.2025 | 23,88 | 24,20 | 23,72 | 23,94 | 0,19% | 50,00 |
| 19.05.2025 | 23,54 | 23,90 | 23,40 | 23,90 | 0,78% | - |
| 16.05.2025 | 23,24 | 23,71 | 23,21 | 23,71 | 1,96% | - |
| 15.05.2025 | 22,97 | 23,27 | 22,80 | 23,26 | 1,24% | 20,00 |
| 14.05.2025 | 22,54 | 23,07 | 22,51 | 22,97 | 1,93% | 153,00 |
| 13.05.2025 | 22,87 | 22,98 | 22,52 | 22,54 | -1,42% | - |
| 12.05.2025 | 22,74 | 22,97 | 22,51 | 22,86 | 1,20% | 1.000,00 |
| 09.05.2025 | 22,64 | 22,75 | 22,39 | 22,59 | -0,42% | 20,00 |
| 08.05.2025 | 23,21 | 23,22 | 22,50 | 22,69 | -2,05% | - |
| 07.05.2025 | 22,29 | 23,31 | 22,28 | 23,16 | 3,93% | 602,00 |
| 06.05.2025 | 22,18 | 22,49 | 22,10 | 22,29 | 0,45% | - |
| 05.05.2025 | 21,97 | 22,35 | 21,82 | 22,19 | 0,91% | - |
| 02.05.2025 | 22,08 | 22,41 | 21,87 | 21,99 | -0,45% | - |
| 30.04.2025 | 22,98 | 22,98 | 21,43 | 22,09 | -3,98% | - |
| 29.04.2025 | 22,67 | 23,04 | 22,62 | 23,00 | 1,46% | 48,00 |
| 28.04.2025 | 22,47 | 22,78 | 22,29 | 22,67 | 0,89% | 420,00 |
| 25.04.2025 | 22,58 | 22,59 | 22,07 | 22,47 | -0,42% | - |
| 24.04.2025 | 22,38 | 22,58 | 22,10 | 22,57 | 0,83% | - |
| 23.04.2025 | 22,34 | 22,53 | 21,95 | 22,38 | 0,95% | 45,00 |
| 22.04.2025 | 21,61 | 22,19 | 21,60 | 22,17 | 2,31% | - |
| 17.04.2025 | 21,47 | 21,80 | 21,12 | 21,67 | 0,98% | 2.600,00 |
| 16.04.2025 | 21,66 | 21,66 | 21,27 | 21,46 | -1,22% | - |
| 15.04.2025 | 21,44 | 21,89 | 21,44 | 21,73 | 1,38% | - |
| 14.04.2025 | 21,21 | 21,58 | 20,97 | 21,43 | 1,81% | - |
| 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% | - |