23,155€
-0,41%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 23,21 | 23,22 | 23,21 | 23,22 | -0,15% | - |
| 15.12.2025 | 22,74 | 23,28 | 22,74 | 23,25 | 2,36% | - |
| 12.12.2025 | 23,11 | 23,36 | 22,69 | 22,72 | -1,47% | - |
| 11.12.2025 | 23,11 | 23,22 | 22,86 | 23,06 | 0,04% | - |
| 10.12.2025 | 23,08 | 23,14 | 22,91 | 23,05 | -0,17% | - |
| 09.12.2025 | 22,96 | 23,25 | 22,95 | 23,09 | 1,05% | - |
| 08.12.2025 | 22,87 | 23,02 | 22,82 | 22,85 | -0,11% | - |
| 05.12.2025 | 22,85 | 23,10 | 22,83 | 22,87 | 0,33% | - |
| 04.12.2025 | 23,38 | 23,41 | 22,67 | 22,80 | -2,40% | 536,00 |
| 03.12.2025 | 23,37 | 23,45 | 23,20 | 23,36 | -0,04% | - |
| 02.12.2025 | 23,03 | 23,44 | 22,85 | 23,37 | 1,48% | - |
| 01.12.2025 | 22,94 | 23,09 | 22,86 | 23,03 | 0,13% | - |
| 28.11.2025 | 22,95 | 23,06 | 22,95 | 23,00 | 0,22% | 1,00 |
| 27.11.2025 | 22,78 | 23,10 | 22,73 | 22,95 | 0,66% | 110,00 |
| 26.11.2025 | 22,56 | 22,82 | 22,56 | 22,80 | 1,11% | 50,00 |
| 25.11.2025 | 22,41 | 22,60 | 22,34 | 22,55 | 0,54% | - |
| 24.11.2025 | 22,43 | 22,63 | 22,34 | 22,43 | 0,00% | 50,00 |
| 21.11.2025 | 22,22 | 22,47 | 22,12 | 22,43 | 0,99% | - |
| 20.11.2025 | 22,27 | 22,68 | 22,13 | 22,21 | 0,07% | - |
| 19.11.2025 | 22,28 | 22,36 | 22,09 | 22,19 | -0,60% | - |
| 18.11.2025 | 22,45 | 22,53 | 22,12 | 22,33 | -1,30% | - |
| 17.11.2025 | 22,36 | 22,74 | 22,28 | 22,62 | 0,11% | - |
| 14.11.2025 | 22,95 | 23,02 | 22,41 | 22,60 | -1,31% | - |
| 13.11.2025 | 23,01 | 23,09 | 22,83 | 22,90 | -0,43% | - |
| 12.11.2025 | 22,60 | 23,09 | 22,60 | 23,00 | 1,77% | 70,00 |
| 11.11.2025 | 22,37 | 22,63 | 22,31 | 22,60 | 0,98% | 2.400,00 |
| 10.11.2025 | 22,26 | 22,39 | 22,20 | 22,38 | 0,86% | 250,00 |
| 07.11.2025 | 22,27 | 22,34 | 21,83 | 22,19 | -0,40% | - |
| 06.11.2025 | 22,42 | 22,51 | 22,10 | 22,28 | -0,76% | - |
| 05.11.2025 | 22,28 | 22,47 | 22,14 | 22,45 | 0,65% | - |
| 04.11.2025 | 22,34 | 22,42 | 22,13 | 22,30 | -0,58% | 300,00 |
| 03.11.2025 | 22,17 | 22,57 | 22,10 | 22,43 | 1,20% | 1,00 |
| 31.10.2025 | 22,50 | 22,50 | 22,09 | 22,17 | -1,42% | - |
| 30.10.2025 | 22,50 | 22,56 | 22,20 | 22,49 | 0,09% | - |
| 29.10.2025 | 22,33 | 22,58 | 22,30 | 22,47 | 0,67% | - |
| 28.10.2025 | 22,64 | 22,64 | 22,10 | 22,32 | -1,59% | - |
| 27.10.2025 | 22,47 | 22,78 | 22,29 | 22,68 | 0,89% | - |
| 24.10.2025 | 22,51 | 22,60 | 22,22 | 22,48 | -0,09% | 800,00 |
| 23.10.2025 | 22,41 | 22,73 | 22,27 | 22,50 | 0,16% | 1.600,00 |
| 22.10.2025 | 23,37 | 23,58 | 22,20 | 22,46 | -4,00% | 800,00 |
| 21.10.2025 | 23,05 | 23,51 | 22,99 | 23,40 | 1,52% | - |
| 20.10.2025 | 23,00 | 23,35 | 22,85 | 23,05 | 0,30% | 600,00 |
| 17.10.2025 | 23,25 | 23,25 | 22,62 | 22,98 | -1,16% | 30,00 |
| 16.10.2025 | 23,35 | 23,49 | 23,21 | 23,25 | -0,45% | - |
| 15.10.2025 | 23,39 | 23,53 | 23,20 | 23,35 | -0,06% | - |
| 14.10.2025 | 23,39 | 23,49 | 23,09 | 23,37 | -0,40% | - |
| 13.10.2025 | 23,27 | 23,74 | 23,24 | 23,46 | 0,84% | - |
| 10.10.2025 | 23,18 | 23,83 | 23,11 | 23,27 | 0,48% | - |
| 09.10.2025 | 23,13 | 23,23 | 23,00 | 23,16 | 0,06% | - |
| 08.10.2025 | 22,88 | 23,17 | 22,85 | 23,14 | 1,20% | - |
| 07.10.2025 | 23,21 | 23,22 | 22,77 | 22,87 | -1,51% | 832,00 |
| 06.10.2025 | 23,26 | 23,37 | 23,11 | 23,22 | -0,26% | 1,00 |
| 03.10.2025 | 22,97 | 23,31 | 22,97 | 23,28 | 1,26% | 450,00 |
| 02.10.2025 | 23,45 | 23,54 | 22,82 | 22,99 | -1,96% | - |
| 01.10.2025 | 23,45 | 23,46 | 23,10 | 23,45 | -0,09% | 2,00 |
| 30.09.2025 | 23,31 | 23,50 | 23,20 | 23,47 | 0,73% | 430,00 |
| 29.09.2025 | 23,52 | 23,55 | 23,28 | 23,30 | -0,55% | 2,00 |
| 26.09.2025 | 22,82 | 23,43 | 22,81 | 23,43 | 2,74% | 811,00 |
| 25.09.2025 | 22,85 | 23,03 | 22,75 | 22,80 | -0,31% | - |
| 24.09.2025 | 23,07 | 23,15 | 22,82 | 22,87 | -0,97% | 750,00 |
| 23.09.2025 | 22,88 | 23,30 | 22,85 | 23,10 | 0,85% | 700,00 |
| 22.09.2025 | 23,16 | 23,18 | 22,76 | 22,90 | -0,84% | 1.500,00 |
| 19.09.2025 | 22,79 | 23,21 | 22,73 | 23,10 | 1,45% | - |
| 18.09.2025 | 22,83 | 23,12 | 22,68 | 22,77 | -0,31% | 700,00 |
| 17.09.2025 | 23,13 | 23,16 | 22,75 | 22,84 | -1,32% | - |
| 16.09.2025 | 23,36 | 23,40 | 23,10 | 23,14 | -0,84% | - |
| 15.09.2025 | 23,02 | 23,41 | 23,01 | 23,34 | 1,48% | 700,00 |
| 12.09.2025 | 23,01 | 23,13 | 22,81 | 23,00 | 0,13% | - |
| 11.09.2025 | 22,90 | 23,04 | 22,86 | 22,97 | -0,39% | 113,00 |
| 10.09.2025 | 22,79 | 23,09 | 22,62 | 23,06 | 2,67% | 100,00 |
| 09.09.2025 | 22,38 | 22,56 | 22,36 | 22,46 | 0,13% | - |
| 08.09.2025 | 22,71 | 22,80 | 22,32 | 22,43 | -1,15% | - |
| 05.09.2025 | 22,54 | 22,71 | 22,28 | 22,69 | 0,67% | - |
| 04.09.2025 | 22,36 | 22,66 | 22,29 | 22,54 | 0,85% | - |
| 03.09.2025 | 22,79 | 22,81 | 22,26 | 22,35 | -1,82% | - |
| 02.09.2025 | 22,90 | 22,97 | 22,60 | 22,76 | -0,61% | - |
| 01.09.2025 | 22,57 | 22,91 | 22,51 | 22,90 | 1,55% | - |
| 29.08.2025 | 22,71 | 22,72 | 22,38 | 22,55 | -0,73% | - |
| 28.08.2025 | 23,06 | 23,09 | 22,49 | 22,72 | -1,43% | 700,00 |
| 27.08.2025 | 23,29 | 23,29 | 22,62 | 23,05 | -1,03% | 770,00 |
| 26.08.2025 | 23,33 | 23,33 | 22,83 | 23,29 | -0,17% | - |
| 25.08.2025 | 23,11 | 23,38 | 23,06 | 23,33 | 0,78% | - |
| 22.08.2025 | 23,11 | 23,19 | 22,93 | 23,15 | 0,17% | - |
| 21.08.2025 | 22,89 | 23,21 | 22,81 | 23,11 | 0,92% | - |
| 20.08.2025 | 22,37 | 22,91 | 22,28 | 22,90 | 2,42% | - |
| 19.08.2025 | 22,48 | 22,66 | 22,34 | 22,36 | -0,53% | - |
| 18.08.2025 | 22,65 | 22,69 | 22,33 | 22,48 | -0,75% | - |
| 15.08.2025 | 22,70 | 22,85 | 22,53 | 22,65 | -0,22% | - |
| 14.08.2025 | 22,45 | 22,73 | 22,36 | 22,70 | 1,02% | - |
| 13.08.2025 | 22,43 | 22,47 | 22,26 | 22,47 | 0,18% | - |
| 12.08.2025 | 22,47 | 22,52 | 22,22 | 22,43 | 0,09% | - |
| 11.08.2025 | 22,21 | 22,46 | 22,21 | 22,41 | 0,76% | - |
| 08.08.2025 | 22,23 | 22,39 | 22,17 | 22,24 | -0,31% | 520,00 |
| 07.08.2025 | 22,24 | 22,39 | 22,13 | 22,31 | 0,31% | - |
| 06.08.2025 | 22,26 | 22,39 | 22,15 | 22,24 | 0,04% | - |
| 05.08.2025 | 22,25 | 22,36 | 22,08 | 22,23 | -0,02% | - |
| 04.08.2025 | 21,85 | 22,27 | 21,85 | 22,23 | 1,72% | 1,00 |
| 01.08.2025 | 22,22 | 22,25 | 21,73 | 21,86 | -1,66% | - |
| 31.07.2025 | 22,33 | 22,44 | 22,11 | 22,23 | -0,45% | - |
| 30.07.2025 | 22,06 | 22,33 | 21,99 | 22,33 | 1,29% | - |