27,900€
6,49%
Echtzeit-Aktienkurs DNB BK ASA (SP.ADR)
Bid:
Ask:
Aktienkurse zur DNB BK ASA (SP.ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 27,50 | 27,70 | 26,10 | 27,30 | -0,36% | 980,00 |
| 17.04.2026 | 27,80 | 27,80 | 27,30 | 27,40 | -1,08% | - |
| 16.04.2026 | 28,00 | 28,00 | 27,40 | 27,70 | -0,72% | - |
| 15.04.2026 | 28,00 | 28,20 | 27,50 | 27,90 | 4,89% | - |
| 14.04.2026 | 27,80 | 28,20 | 26,60 | 26,60 | -3,62% | - |
| 13.04.2026 | 27,70 | 27,90 | 27,30 | 27,60 | 0,36% | - |
| 10.04.2026 | 27,90 | 27,90 | 27,20 | 27,50 | 4,17% | - |
| 09.04.2026 | 27,50 | 27,80 | 26,40 | 26,40 | -3,65% | - |
| 08.04.2026 | 27,70 | 27,90 | 27,20 | 27,40 | 0,00% | - |
| 07.04.2026 | 27,30 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 02.04.2026 | 26,80 | 27,30 | 26,70 | 27,20 | 1,12% | - |
| 01.04.2026 | 27,20 | 27,20 | 26,90 | 26,90 | 0,75% | - |
| 31.03.2026 | 26,40 | 27,20 | 26,10 | 26,70 | 1,91% | - |
| 30.03.2026 | 25,70 | 26,40 | 25,70 | 26,20 | 1,55% | 1.155,00 |
| 27.03.2026 | 25,90 | 26,20 | 25,60 | 25,80 | -0,39% | - |
| 26.03.2026 | 25,90 | 26,50 | 25,80 | 25,90 | -0,38% | - |
| 25.03.2026 | 25,80 | 26,00 | 25,70 | 26,00 | 1,17% | - |
| 24.03.2026 | 26,00 | 26,00 | 25,60 | 25,70 | -0,77% | - |
| 23.03.2026 | 25,70 | 26,60 | 25,50 | 25,90 | -0,38% | - |
| 20.03.2026 | 26,90 | 27,00 | 26,00 | 26,00 | -2,99% | - |
| 19.03.2026 | 26,80 | 27,10 | 26,50 | 26,80 | 0,00% | - |
| 18.03.2026 | 26,50 | 26,90 | 26,40 | 26,80 | 1,52% | - |
| 17.03.2026 | 26,40 | 27,20 | 26,40 | 26,40 | 0,00% | - |
| 16.03.2026 | 26,50 | 26,70 | 25,70 | 26,40 | 0,00% | - |
| 13.03.2026 | 26,10 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 12.03.2026 | 26,00 | 26,40 | 25,80 | 26,00 | -0,38% | - |
| 11.03.2026 | 25,90 | 26,40 | 25,90 | 26,10 | 0,38% | - |
| 10.03.2026 | 26,40 | 26,50 | 25,90 | 26,00 | 5,69% | - |
| 09.03.2026 | 26,10 | 26,50 | 24,60 | 24,60 | -5,75% | - |
| 06.03.2026 | 26,30 | 26,40 | 26,10 | 26,10 | -1,14% | - |
| 05.03.2026 | 27,00 | 27,00 | 26,20 | 26,40 | -1,86% | - |
| 04.03.2026 | 26,30 | 27,00 | 26,30 | 26,90 | -1,10% | - |
| 03.03.2026 | 27,40 | 27,60 | 25,80 | 27,20 | 1,12% | 200,00 |
| 02.03.2026 | 26,80 | 27,00 | 26,60 | 26,90 | 0,75% | - |
| 27.02.2026 | 26,80 | 27,10 | 26,60 | 26,70 | -1,48% | - |
| 26.02.2026 | 26,90 | 27,10 | 26,80 | 27,10 | 0,37% | - |
| 25.02.2026 | 26,60 | 27,10 | 26,60 | 27,00 | 1,12% | - |
| 24.02.2026 | 27,00 | 27,00 | 26,50 | 26,70 | -0,74% | - |
| 23.02.2026 | 26,90 | 27,20 | 26,80 | 26,90 | -1,10% | - |
| 20.02.2026 | 26,60 | 27,40 | 26,40 | 27,20 | 1,12% | - |
| 19.02.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,37% | - |
| 18.02.2026 | 26,60 | 26,90 | 26,60 | 26,80 | 0,75% | - |
| 17.02.2026 | 25,90 | 26,60 | 25,90 | 26,60 | 2,31% | - |
| 16.02.2026 | 26,00 | 26,10 | 26,00 | 26,00 | 0,00% | - |
| 13.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 12.02.2026 | 26,10 | 26,60 | 24,80 | 24,80 | -4,25% | - |
| 11.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 10.02.2026 | 25,50 | 26,10 | 25,50 | 26,00 | 2,36% | - |
| 09.02.2026 | 25,40 | 25,50 | 25,10 | 25,40 | 5,83% | - |
| 06.02.2026 | 24,90 | 25,50 | 24,00 | 24,00 | -2,44% | - |
| 05.02.2026 | 25,60 | 25,60 | 24,60 | 24,60 | -3,91% | - |
| 04.02.2026 | 25,00 | 25,60 | 24,90 | 25,60 | 8,47% | - |
| 03.02.2026 | 24,70 | 25,00 | 23,60 | 23,60 | -1,67% | - |
| 30.01.2026 | 24,20 | 24,30 | 23,70 | 24,00 | -1,23% | - |
| 29.01.2026 | 24,30 | 24,40 | 24,30 | 24,30 | -2,02% | - |
| 28.01.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 2,48% | - |
| 27.01.2026 | 24,20 | 24,30 | 24,20 | 24,20 | 5,22% | - |
| 26.01.2026 | 24,10 | 24,30 | 23,00 | 23,00 | 0,88% | - |
| 23.01.2026 | 24,20 | 24,30 | 22,80 | 22,80 | 0,00% | - |
| 22.01.2026 | 24,10 | 24,30 | 22,80 | 22,80 | -3,80% | - |
| 21.01.2026 | 23,70 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 20.01.2026 | 24,00 | 24,00 | 23,60 | 23,70 | -1,25% | - |
| 19.01.2026 | 24,20 | 24,20 | 23,90 | 24,00 | -0,83% | - |
| 16.01.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 15.01.2026 | 24,10 | 24,30 | 24,10 | 24,10 | 5,70% | - |
| 14.01.2026 | 23,70 | 24,10 | 22,80 | 22,80 | -3,80% | - |
| 13.01.2026 | 23,70 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 12.01.2026 | 23,50 | 23,70 | 23,30 | 23,70 | 5,80% | - |
| 09.01.2026 | 23,60 | 23,70 | 22,40 | 22,40 | -5,08% | - |
| 08.01.2026 | 23,70 | 23,70 | 23,50 | 23,60 | 5,36% | - |
| 07.01.2026 | 23,70 | 23,70 | 22,40 | 22,40 | 0,00% | - |
| 06.01.2026 | 23,90 | 24,20 | 22,40 | 22,40 | -5,49% | - |
| 05.01.2026 | 24,10 | 24,30 | 23,60 | 23,70 | 3,95% | - |
| 02.01.2026 | 23,70 | 24,20 | 22,80 | 22,80 | -4,20% | - |
| 30.12.2025 | 23,80 | 23,80 | 23,70 | 23,80 | 2,59% | - |
| 29.12.2025 | 24,20 | 24,20 | 23,20 | 23,20 | -2,52% | - |
| 23.12.2025 | 23,50 | 23,80 | 23,50 | 23,80 | 3,48% | - |
| 22.12.2025 | 23,60 | 23,80 | 23,00 | 23,00 | -1,71% | - |
| 19.12.2025 | 23,20 | 23,50 | 23,20 | 23,40 | 1,30% | - |
| 18.12.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 3,13% | - |
| 17.12.2025 | 23,10 | 23,10 | 22,40 | 22,40 | -3,03% | - |
| 16.12.2025 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 15.12.2025 | 22,80 | 23,20 | 22,80 | 23,10 | -0,43% | - |
| 12.12.2025 | 23,10 | 23,40 | 23,10 | 23,20 | 0,87% | - |
| 11.12.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 2,68% | - |
| 09.12.2025 | 22,90 | 23,20 | 22,40 | 22,40 | 0,00% | - |
| 08.12.2025 | 22,90 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 05.12.2025 | 22,90 | 23,10 | 22,40 | 22,40 | 0,90% | - |
| 04.12.2025 | 23,30 | 23,30 | 22,20 | 22,20 | -1,77% | - |
| 03.12.2025 | 23,30 | 23,40 | 22,60 | 22,60 | -0,88% | - |
| 02.12.2025 | 22,90 | 23,50 | 22,80 | 22,80 | 1,79% | - |
| 01.12.2025 | 22,90 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 28.11.2025 | 22,80 | 23,10 | 22,40 | 22,40 | 0,00% | - |
| 27.11.2025 | 22,80 | 23,00 | 22,40 | 22,40 | 0,90% | - |
| 26.11.2025 | 22,70 | 22,80 | 22,20 | 22,20 | 0,91% | - |
| 25.11.2025 | 22,50 | 23,60 | 22,00 | 22,00 | 0,92% | - |
| 24.11.2025 | 22,60 | 22,60 | 21,80 | 21,80 | 0,00% | - |
| 21.11.2025 | 22,20 | 22,50 | 21,80 | 21,80 | -0,91% | - |
| 20.11.2025 | 22,40 | 22,70 | 22,00 | 22,00 | 1,85% | - |
| 19.11.2025 | 22,30 | 22,40 | 21,60 | 21,60 | -0,92% | - |