29,015€
0,28%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,91 | 29,09 | 28,80 | 28,94 | 0,00% | 138,00 |
| 19.10.2026 | 28,59 | 29,14 | 28,59 | 28,94 | 1,15% | - |
| 16.10.2026 | 28,79 | 28,94 | 28,60 | 28,61 | -0,63% | - |
| 15.10.2026 | 28,87 | 28,87 | 28,47 | 28,79 | -0,40% | - |
| 14.10.2026 | 28,76 | 29,09 | 28,71 | 28,90 | 0,61% | - |
| 13.10.2026 | 28,38 | 28,96 | 28,38 | 28,73 | 1,11% | 1,00 |
| 12.10.2026 | 28,25 | 28,52 | 28,20 | 28,41 | 0,71% | - |
| 09.10.2026 | 28,69 | 28,88 | 28,03 | 28,21 | -1,48% | - |
| 08.10.2026 | 28,75 | 29,21 | 28,19 | 28,64 | -0,42% | 2.381,00 |
| 07.10.2026 | 28,77 | 29,08 | 28,63 | 28,76 | -0,35% | - |
| 06.10.2026 | 28,80 | 29,13 | 28,76 | 28,86 | 0,17% | - |
| 05.10.2026 | 28,45 | 28,82 | 28,31 | 28,81 | 0,95% | - |
| 02.10.2026 | 28,61 | 28,65 | 28,26 | 28,54 | 0,25% | 2,00 |
| 01.10.2026 | 28,82 | 28,88 | 28,39 | 28,47 | -1,35% | - |
| 30.09.2026 | 29,60 | 29,60 | 28,85 | 28,86 | -1,67% | 7,00 |
| 29.09.2026 | 29,87 | 29,87 | 29,22 | 29,35 | -1,87% | 80,00 |
| 28.09.2026 | 29,59 | 30,10 | 29,57 | 29,91 | 1,17% | 71,00 |
| 25.09.2026 | 29,19 | 29,58 | 29,14 | 29,56 | 1,04% | - |
| 24.09.2026 | 29,05 | 29,42 | 28,92 | 29,26 | 0,76% | - |
| 23.09.2026 | 29,38 | 29,43 | 28,91 | 29,04 | -1,07% | - |
| 22.09.2026 | 29,48 | 29,64 | 29,24 | 29,35 | -0,49% | - |
| 21.09.2026 | 29,11 | 29,60 | 29,11 | 29,50 | 1,44% | - |
| 18.09.2026 | 29,22 | 29,36 | 28,98 | 29,08 | -0,46% | - |
| 17.09.2026 | 29,19 | 29,58 | 29,19 | 29,21 | 0,34% | 1,00 |
| 16.09.2026 | 29,21 | 29,35 | 29,03 | 29,11 | -0,39% | - |
| 15.09.2026 | 28,92 | 29,24 | 28,65 | 29,23 | 0,02% | - |
| 14.09.2026 | 29,24 | 29,65 | 28,97 | 29,22 | -0,53% | 1,00 |
| 11.09.2026 | 29,29 | 29,64 | 29,26 | 29,38 | 0,24% | - |
| 10.09.2026 | 29,91 | 29,96 | 29,19 | 29,31 | -1,73% | - |
| 09.09.2026 | 29,77 | 29,89 | 29,40 | 29,82 | -0,02% | 2,00 |
| 08.09.2026 | 29,50 | 29,91 | 29,46 | 29,83 | 0,20% | - |
| 07.09.2026 | 29,65 | 29,86 | 29,52 | 29,77 | 0,49% | - |
| 04.09.2026 | 29,60 | 29,70 | 29,39 | 29,62 | 0,02% | - |
| 03.09.2026 | 29,61 | 29,78 | 29,49 | 29,62 | 0,12% | - |
| 02.09.2026 | 29,43 | 29,78 | 29,38 | 29,58 | 0,37% | - |
| 01.09.2026 | 29,27 | 29,86 | 29,12 | 29,47 | 0,84% | 74,00 |
| 31.08.2026 | 28,97 | 29,43 | 28,97 | 29,23 | 0,55% | - |
| 28.08.2026 | 29,13 | 29,26 | 28,87 | 29,07 | 0,45% | - |
| 27.08.2026 | 28,86 | 28,98 | 28,68 | 28,94 | 0,59% | - |
| 26.08.2026 | 28,95 | 28,95 | 28,71 | 28,77 | -0,42% | - |
| 25.08.2026 | 28,95 | 29,11 | 28,87 | 28,89 | -0,33% | 3,00 |
| 24.08.2026 | 28,78 | 29,00 | 28,43 | 28,98 | 0,56% | 2,00 |
| 21.08.2026 | 28,39 | 28,89 | 28,34 | 28,82 | 1,84% | 1,00 |
| 20.08.2026 | 28,32 | 28,39 | 28,12 | 28,30 | -0,23% | - |
| 19.08.2026 | 28,67 | 28,80 | 28,33 | 28,37 | -1,42% | - |
| 18.08.2026 | 28,89 | 29,04 | 28,68 | 28,78 | -0,81% | 76,00 |
| 17.08.2026 | 28,67 | 29,10 | 28,64 | 29,01 | 1,17% | 60,00 |
| 14.08.2026 | 28,50 | 28,69 | 28,42 | 28,68 | 0,63% | 311,00 |
| 13.08.2026 | 28,09 | 28,74 | 28,09 | 28,50 | 1,53% | 4,00 |
| 12.08.2026 | 27,85 | 28,17 | 27,80 | 28,07 | 0,92% | - |
| 11.08.2026 | 28,22 | 28,22 | 27,77 | 27,81 | -1,16% | 71,00 |
| 10.08.2026 | 28,10 | 28,19 | 27,79 | 28,14 | 0,12% | 35,00 |
| 07.08.2026 | 28,01 | 28,22 | 27,93 | 28,10 | 0,63% | - |
| 06.08.2026 | 27,94 | 28,18 | 27,84 | 27,93 | -0,27% | 31,00 |
| 05.08.2026 | 28,08 | 28,18 | 27,73 | 28,00 | -0,34% | - |
| 04.08.2026 | 28,03 | 28,15 | 27,90 | 28,10 | 0,59% | - |
| 03.08.2026 | 27,92 | 28,43 | 27,51 | 27,93 | 0,07% | 100,00 |
| 31.07.2026 | 27,73 | 27,93 | 27,68 | 27,91 | 0,67% | - |
| 30.07.2026 | 26,97 | 27,75 | 26,93 | 27,73 | 2,69% | - |
| 29.07.2026 | 27,30 | 27,33 | 26,93 | 27,00 | -1,17% | - |
| 28.07.2026 | 27,20 | 27,40 | 27,16 | 27,32 | 0,05% | - |
| 27.07.2026 | 27,43 | 27,98 | 27,19 | 27,31 | -0,47% | - |
| 24.07.2026 | 27,03 | 27,71 | 26,84 | 27,44 | 1,78% | 460,00 |
| 23.07.2026 | 27,04 | 27,20 | 26,76 | 26,96 | -0,55% | - |
| 22.07.2026 | 27,07 | 27,34 | 26,96 | 27,11 | 0,24% | 100,00 |
| 21.07.2026 | 26,86 | 27,09 | 26,36 | 27,04 | 0,63% | - |
| 20.07.2026 | 26,87 | 26,94 | 26,65 | 26,87 | 0,17% | - |
| 17.07.2026 | 26,46 | 27,00 | 26,46 | 26,83 | -0,43% | 900,00 |
| 16.07.2026 | 26,65 | 26,97 | 26,47 | 26,94 | 1,43% | - |
| 15.07.2026 | 26,79 | 26,91 | 26,41 | 26,56 | -0,62% | - |
| 14.07.2026 | 26,59 | 26,89 | 25,53 | 26,73 | -0,06% | 1.018,00 |
| 13.07.2026 | 26,80 | 26,96 | 26,14 | 26,74 | -0,28% | 38,00 |
| 10.07.2026 | 26,85 | 26,91 | 26,54 | 26,82 | -0,13% | - |
| 09.07.2026 | 26,74 | 26,91 | 26,66 | 26,85 | 0,75% | - |
| 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% | - |