19,948€
0,08%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 18,37 | 18,62 | 18,24 | 18,48 | 0,61% | - |
| 04.09.2024 | 18,52 | 18,52 | 18,26 | 18,36 | -0,86% | - |
| 03.09.2024 | 19,02 | 19,09 | 18,49 | 18,52 | -2,60% | - |
| 02.09.2024 | 19,23 | 19,23 | 18,93 | 19,02 | -1,17% | - |
| 30.08.2024 | 19,32 | 19,41 | 18,99 | 19,24 | -0,41% | - |
| 29.08.2024 | 19,11 | 19,45 | 19,10 | 19,32 | 1,05% | - |
| 28.08.2024 | 19,02 | 19,17 | 18,97 | 19,12 | 0,54% | - |
| 27.08.2024 | 19,06 | 19,14 | 18,98 | 19,02 | -0,16% | - |
| 26.08.2024 | 18,97 | 19,17 | 18,96 | 19,05 | 0,26% | - |
| 23.08.2024 | 18,77 | 19,05 | 18,77 | 19,00 | 1,21% | - |
| 22.08.2024 | 18,99 | 18,99 | 18,76 | 18,77 | -1,21% | - |
| 21.08.2024 | 18,99 | 19,04 | 18,88 | 19,00 | 0,09% | - |
| 20.08.2024 | 19,13 | 19,14 | 18,87 | 18,99 | -0,76% | - |
| 19.08.2024 | 18,81 | 19,14 | 18,77 | 19,13 | 1,70% | - |
| 16.08.2024 | 18,80 | 18,88 | 18,65 | 18,81 | 0,05% | - |
| 15.08.2024 | 18,83 | 19,01 | 18,49 | 18,80 | -0,19% | - |
| 14.08.2024 | 18,51 | 18,85 | 18,50 | 18,84 | 1,74% | - |
| 13.08.2024 | 18,21 | 18,52 | 18,21 | 18,51 | 1,63% | - |
| 12.08.2024 | 18,24 | 18,33 | 18,19 | 18,22 | 0,07% | - |
| 09.08.2024 | 18,19 | 18,28 | 18,04 | 18,20 | -0,01% | - |
| 08.08.2024 | 18,05 | 18,21 | 17,85 | 18,21 | 1,14% | - |
| 07.08.2024 | 17,61 | 18,36 | 17,61 | 18,00 | 2,26% | - |
| 06.08.2024 | 17,48 | 17,78 | 17,46 | 17,60 | 0,54% | - |
| 05.08.2024 | 18,19 | 18,20 | 17,18 | 17,51 | -4,45% | - |
| 02.08.2024 | 18,77 | 18,82 | 18,22 | 18,32 | -2,82% | - |
| 01.08.2024 | 19,11 | 19,20 | 18,77 | 18,86 | -1,27% | - |
| 31.07.2024 | 18,97 | 19,31 | 18,97 | 19,10 | 0,80% | - |
| 30.07.2024 | 18,85 | 19,01 | 18,78 | 18,95 | 0,50% | - |
| 29.07.2024 | 18,71 | 18,88 | 18,66 | 18,85 | 0,83% | - |
| 26.07.2024 | 18,55 | 18,73 | 18,47 | 18,70 | 0,78% | 500,00 |
| 25.07.2024 | 18,24 | 18,66 | 18,07 | 18,55 | 1,56% | - |
| 24.07.2024 | 18,50 | 18,53 | 18,25 | 18,27 | -1,28% | - |
| 23.07.2024 | 18,77 | 18,77 | 18,38 | 18,50 | -1,41% | - |
| 22.07.2024 | 18,49 | 18,77 | 18,37 | 18,77 | 1,51% | - |
| 19.07.2024 | 18,33 | 18,65 | 18,30 | 18,49 | 0,79% | 222,00 |
| 18.07.2024 | 18,39 | 18,61 | 18,28 | 18,34 | -0,24% | - |
| 17.07.2024 | 18,50 | 18,51 | 18,26 | 18,39 | -0,62% | - |
| 16.07.2024 | 18,44 | 18,53 | 18,38 | 18,50 | 0,37% | 300,00 |
| 15.07.2024 | 18,59 | 18,60 | 18,39 | 18,44 | -0,87% | - |
| 12.07.2024 | 18,61 | 18,85 | 18,58 | 18,60 | 0,04% | - |
| 11.07.2024 | 17,80 | 18,72 | 17,80 | 18,59 | 4,47% | - |
| 10.07.2024 | 17,79 | 17,84 | 17,66 | 17,80 | 0,04% | - |
| 09.07.2024 | 18,21 | 18,24 | 17,75 | 17,79 | -2,32% | - |
| 08.07.2024 | 18,37 | 18,46 | 18,18 | 18,21 | -0,86% | - |