27,840€
1,77%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 27,38 | 27,84 | 27,10 | 27,74 | 1,41% | 1,00 |
| 17.04.2026 | 27,68 | 27,80 | 27,30 | 27,36 | -1,08% | 42,00 |
| 16.04.2026 | 27,95 | 28,09 | 27,60 | 27,66 | -0,86% | - |
| 15.04.2026 | 28,13 | 28,19 | 27,79 | 27,90 | -0,94% | 1.002,00 |
| 14.04.2026 | 27,82 | 28,21 | 27,79 | 28,16 | 1,20% | 183,00 |
| 13.04.2026 | 27,39 | 27,90 | 27,27 | 27,83 | 1,09% | - |
| 10.04.2026 | 28,00 | 28,14 | 27,45 | 27,53 | -1,85% | 1,00 |
| 09.04.2026 | 27,49 | 28,11 | 27,41 | 28,05 | 2,15% | 345,00 |
| 08.04.2026 | 28,02 | 28,32 | 27,13 | 27,46 | 0,42% | - |
| 07.04.2026 | 27,53 | 27,85 | 27,14 | 27,34 | -0,87% | 200,00 |
| 02.04.2026 | 26,83 | 27,68 | 26,53 | 27,58 | 1,27% | - |
| 01.04.2026 | 27,17 | 27,61 | 26,84 | 27,24 | 0,33% | - |
| 31.03.2026 | 26,33 | 27,22 | 26,31 | 27,15 | 2,84% | 89,00 |
| 30.03.2026 | 25,55 | 26,45 | 25,52 | 26,40 | 3,43% | - |
| 27.03.2026 | 25,92 | 26,33 | 25,51 | 25,52 | -1,62% | - |
| 26.03.2026 | 25,72 | 26,16 | 25,58 | 25,94 | 0,37% | - |
| 25.03.2026 | 25,96 | 26,00 | 25,69 | 25,85 | -0,35% | 21,00 |
| 24.03.2026 | 25,55 | 26,04 | 25,49 | 25,94 | 0,88% | 1.200,00 |
| 23.03.2026 | 25,94 | 26,36 | 25,45 | 25,71 | -1,17% | - |
| 20.03.2026 | 27,00 | 27,20 | 25,86 | 26,02 | -3,67% | 250,00 |
| 19.03.2026 | 26,79 | 27,29 | 26,48 | 27,01 | 0,82% | 402,00 |
| 18.03.2026 | 26,46 | 27,25 | 26,45 | 26,79 | 1,59% | 2,00 |
| 17.03.2026 | 26,13 | 26,54 | 26,06 | 26,37 | 0,44% | - |
| 16.03.2026 | 25,94 | 26,32 | 25,93 | 26,25 | 1,51% | 201,00 |
| 13.03.2026 | 26,05 | 26,40 | 25,78 | 25,86 | -0,69% | - |
| 12.03.2026 | 26,10 | 26,33 | 25,79 | 26,04 | -0,27% | 124,00 |
| 11.03.2026 | 25,92 | 26,18 | 25,80 | 26,11 | 0,73% | - |
| 10.03.2026 | 26,43 | 26,67 | 25,87 | 25,92 | -1,99% | - |
| 09.03.2026 | 25,94 | 26,61 | 25,61 | 26,45 | 0,59% | - |
| 06.03.2026 | 26,61 | 26,72 | 26,04 | 26,29 | -0,90% | - |
| 05.03.2026 | 26,76 | 26,82 | 26,29 | 26,53 | -0,79% | - |
| 04.03.2026 | 26,28 | 26,76 | 25,90 | 26,74 | 1,40% | - |
| 03.03.2026 | 26,80 | 26,86 | 25,87 | 26,37 | -2,04% | 102,00 |
| 02.03.2026 | 26,42 | 27,04 | 26,30 | 26,92 | 0,92% | - |
| 27.02.2026 | 26,99 | 27,18 | 26,68 | 26,68 | -1,26% | - |
| 26.02.2026 | 26,94 | 27,05 | 26,76 | 27,02 | 0,39% | 2,00 |
| 25.02.2026 | 26,58 | 26,92 | 26,57 | 26,91 | 1,30% | - |
| 24.02.2026 | 26,86 | 26,95 | 26,49 | 26,57 | -0,95% | - |
| 23.02.2026 | 27,26 | 27,30 | 26,82 | 26,82 | -1,47% | 21,00 |
| 20.02.2026 | 26,60 | 27,28 | 26,51 | 27,22 | 2,79% | 1,00 |
| 19.02.2026 | 26,94 | 27,05 | 26,46 | 26,48 | -1,45% | 500,00 |
| 18.02.2026 | 26,72 | 27,01 | 26,54 | 26,87 | 0,66% | 277,00 |
| 17.02.2026 | 26,30 | 26,73 | 26,12 | 26,70 | 1,46% | 4,00 |
| 16.02.2026 | 25,96 | 26,48 | 25,96 | 26,31 | 1,37% | 701,00 |
| 13.02.2026 | 26,03 | 26,22 | 25,79 | 25,96 | -0,65% | - |
| 12.02.2026 | 26,34 | 26,52 | 25,98 | 26,13 | 0,02% | 26,00 |
| 11.02.2026 | 26,08 | 26,15 | 25,87 | 26,12 | -0,04% | 100,00 |
| 10.02.2026 | 25,44 | 26,14 | 25,39 | 26,13 | 2,67% | - |
| 09.02.2026 | 25,52 | 25,56 | 25,14 | 25,45 | -0,04% | - |
| 06.02.2026 | 25,10 | 25,46 | 25,03 | 25,46 | 1,25% | - |
| 05.02.2026 | 25,46 | 25,66 | 24,92 | 25,15 | -0,89% | - |
| 04.02.2026 | 24,88 | 25,80 | 24,88 | 25,37 | 2,26% | - |
| 03.02.2026 | 24,78 | 25,02 | 24,66 | 24,81 | 0,16% | 71,00 |
| 02.02.2026 | 23,99 | 24,83 | 23,77 | 24,77 | 2,67% | - |
| 30.01.2026 | 24,19 | 24,28 | 23,98 | 24,13 | -0,02% | - |
| 29.01.2026 | 24,15 | 24,36 | 23,86 | 24,13 | -0,29% | 50,00 |
| 28.01.2026 | 24,60 | 24,83 | 24,07 | 24,20 | -1,87% | 700,00 |
| 27.01.2026 | 24,13 | 24,69 | 24,13 | 24,66 | 2,03% | - |
| 26.01.2026 | 23,93 | 24,31 | 23,79 | 24,17 | 0,88% | - |
| 23.01.2026 | 24,19 | 24,26 | 23,95 | 23,96 | -0,93% | - |
| 22.01.2026 | 24,09 | 24,42 | 24,03 | 24,19 | 0,37% | - |
| 21.01.2026 | 23,71 | 24,27 | 23,50 | 24,10 | 1,90% | 700,00 |
| 20.01.2026 | 23,69 | 23,81 | 23,55 | 23,65 | -0,23% | 4,00 |
| 19.01.2026 | 24,06 | 24,07 | 23,61 | 23,70 | -1,70% | - |
| 16.01.2026 | 23,93 | 24,23 | 23,93 | 24,11 | 0,44% | - |
| 15.01.2026 | 24,14 | 24,20 | 23,96 | 24,01 | -0,35% | 100,00 |
| 14.01.2026 | 23,69 | 24,14 | 23,50 | 24,09 | 1,65% | - |
| 13.01.2026 | 23,73 | 23,78 | 23,64 | 23,70 | 0,23% | - |
| 12.01.2026 | 23,57 | 23,69 | 23,32 | 23,65 | 0,34% | 140,00 |
| 09.01.2026 | 23,50 | 23,71 | 23,42 | 23,57 | 0,32% | - |
| 08.01.2026 | 23,54 | 23,54 | 23,28 | 23,49 | -0,19% | - |
| 07.01.2026 | 23,78 | 23,78 | 23,41 | 23,54 | -1,01% | - |
| 06.01.2026 | 23,86 | 23,99 | 23,71 | 23,78 | -0,27% | 300,00 |
| 05.01.2026 | 24,13 | 24,27 | 23,62 | 23,84 | -1,18% | 1,00 |
| 02.01.2026 | 23,81 | 24,15 | 23,75 | 24,13 | 1,09% | 29,00 |
| 30.12.2025 | 23,69 | 23,89 | 23,67 | 23,87 | 0,74% | 2,00 |
| 29.12.2025 | 23,80 | 23,97 | 23,67 | 23,69 | -0,34% | - |
| 23.12.2025 | 23,65 | 23,84 | 23,58 | 23,77 | 0,53% | - |
| 22.12.2025 | 23,56 | 23,80 | 23,54 | 23,65 | 0,28% | - |
| 19.12.2025 | 23,12 | 23,65 | 23,09 | 23,58 | 2,10% | - |
| 18.12.2025 | 22,89 | 23,21 | 22,88 | 23,10 | 0,85% | - |
| 17.12.2025 | 22,82 | 23,08 | 22,80 | 22,90 | 0,37% | - |
| 16.12.2025 | 23,21 | 23,31 | 22,71 | 22,82 | -1,87% | - |
| 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% | - |