26,880€
0,86%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,74 | 26,90 | 26,66 | 26,90 | 0,92% | - |
| 08.07.2026 | 26,75 | 26,81 | 26,44 | 26,65 | -0,54% | - |
| 07.07.2026 | 26,45 | 26,94 | 26,43 | 26,80 | 0,56% | - |
| 06.07.2026 | 26,49 | 26,65 | 26,41 | 26,65 | 0,62% | - |
| 03.07.2026 | 26,26 | 26,53 | 26,22 | 26,48 | 1,46% | - |
| 02.07.2026 | 26,08 | 26,30 | 25,91 | 26,10 | -0,02% | - |
| 01.07.2026 | 26,22 | 26,30 | 25,90 | 26,11 | -0,91% | - |
| 30.06.2026 | 26,23 | 26,61 | 25,79 | 26,35 | 1,56% | 40,00 |
| 29.06.2026 | 26,07 | 26,25 | 25,81 | 25,94 | 0,12% | - |
| 26.06.2026 | 26,13 | 26,13 | 25,74 | 25,91 | -0,73% | - |
| 25.06.2026 | 26,26 | 26,47 | 26,00 | 26,10 | -0,65% | - |
| 24.06.2026 | 26,71 | 26,76 | 26,21 | 26,27 | -1,59% | - |
| 23.06.2026 | 26,99 | 27,32 | 26,43 | 26,70 | -1,93% | 1.218,00 |
| 22.06.2026 | 26,49 | 27,23 | 26,49 | 27,22 | 2,60% | - |
| 19.06.2026 | 26,40 | 26,61 | 26,18 | 26,53 | 0,28% | - |
| 18.06.2026 | 26,37 | 26,72 | 26,25 | 26,46 | 0,11% | - |
| 17.06.2026 | 26,39 | 26,57 | 26,02 | 26,43 | -0,41% | - |
| 16.06.2026 | 26,32 | 26,58 | 26,04 | 26,54 | 0,76% | - |
| 15.06.2026 | 26,98 | 27,01 | 25,85 | 26,34 | -1,01% | 6,00 |
| 12.06.2026 | 26,21 | 26,64 | 25,89 | 26,61 | 1,84% | - |
| 11.06.2026 | 25,80 | 26,21 | 25,47 | 26,13 | 1,22% | - |
| 10.06.2026 | 26,10 | 26,33 | 25,78 | 25,81 | -1,75% | - |
| 09.06.2026 | 26,07 | 26,48 | 25,87 | 26,27 | 0,84% | - |
| 08.06.2026 | 26,09 | 26,25 | 25,84 | 26,05 | -1,06% | - |
| 05.06.2026 | 26,26 | 26,51 | 26,22 | 26,33 | -0,15% | - |
| 04.06.2026 | 26,47 | 26,47 | 26,15 | 26,37 | -0,47% | - |
| 03.06.2026 | 26,38 | 26,83 | 26,29 | 26,50 | 0,36% | - |
| 02.06.2026 | 26,63 | 26,72 | 26,19 | 26,40 | -1,05% | - |
| 01.06.2026 | 26,62 | 26,81 | 26,47 | 26,68 | 0,32% | 400,00 |
| 29.05.2026 | 26,83 | 26,98 | 26,56 | 26,60 | -0,43% | - |
| 28.05.2026 | 26,98 | 27,05 | 26,67 | 26,71 | -1,58% | 150,00 |
| 27.05.2026 | 27,09 | 27,20 | 26,67 | 27,14 | 0,39% | 110,00 |
| 26.05.2026 | 27,60 | 27,66 | 26,95 | 27,04 | -2,17% | - |
| 25.05.2026 | 27,26 | 27,66 | 27,08 | 27,64 | 1,90% | - |
| 22.05.2026 | 27,36 | 27,41 | 27,00 | 27,12 | -1,29% | - |
| 21.05.2026 | 27,04 | 27,49 | 26,80 | 27,48 | 1,59% | 41,00 |
| 20.05.2026 | 26,57 | 27,05 | 26,44 | 27,05 | 1,63% | 190,00 |
| 19.05.2026 | 26,62 | 27,10 | 26,45 | 26,61 | 0,49% | - |
| 18.05.2026 | 25,67 | 26,81 | 25,66 | 26,48 | 2,72% | 42,00 |
| 15.05.2026 | 25,55 | 26,04 | 25,24 | 25,78 | 0,21% | 100,00 |
| 14.05.2026 | 25,94 | 26,02 | 25,64 | 25,73 | -0,73% | 1.450,00 |
| 13.05.2026 | 25,75 | 25,97 | 25,54 | 25,92 | 0,90% | - |
| 12.05.2026 | 26,06 | 26,08 | 25,58 | 25,69 | -1,65% | 2,00 |
| 11.05.2026 | 25,86 | 26,17 | 25,75 | 26,12 | 0,87% | - |
| 08.05.2026 | 25,60 | 26,03 | 25,53 | 25,89 | 0,99% | - |
| 07.05.2026 | 25,96 | 26,22 | 25,57 | 25,64 | -0,95% | - |
| 06.05.2026 | 25,74 | 26,04 | 25,58 | 25,88 | 0,58% | 500,00 |
| 05.05.2026 | 25,40 | 25,86 | 25,40 | 25,73 | 1,38% | - |
| 04.05.2026 | 25,92 | 25,95 | 25,28 | 25,38 | -1,99% | 20,00 |
| 30.04.2026 | 25,42 | 25,96 | 25,23 | 25,90 | 1,81% | 40,00 |
| 29.04.2026 | 25,47 | 25,67 | 25,34 | 25,44 | 0,04% | - |
| 28.04.2026 | 25,54 | 25,89 | 25,41 | 25,43 | -0,47% | - |
| 27.04.2026 | 25,55 | 25,72 | 25,25 | 25,55 | -0,08% | - |
| 24.04.2026 | 25,69 | 25,95 | 25,30 | 25,57 | -0,04% | 1,00 |
| 23.04.2026 | 26,60 | 26,63 | 25,19 | 25,58 | -4,27% | 500,00 |
| 22.04.2026 | 26,21 | 26,84 | 26,20 | 26,72 | -3,99% | 6,00 |
| 21.04.2026 | 27,81 | 28,22 | 27,78 | 27,83 | 0,31% | 100,00 |
| 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 |