26,595€
-0,71%
Echtzeit-Aktienkurs DNB BANK ASA NK 100
Bid:
Ask:
Aktienkurse zur DNB BANK ASA NK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,61 | 25,86 | 25,61 | 25,71 | 0,78% | 781,00 |
| 04.05.2026 | 25,89 | 25,93 | 25,39 | 25,51 | -1,05% | 2.115,00 |
| 30.04.2026 | 25,35 | 25,87 | 25,24 | 25,78 | 1,12% | 1.365,00 |
| 29.04.2026 | 25,58 | 25,67 | 25,34 | 25,50 | -0,16% | 6.545,00 |
| 28.04.2026 | 25,50 | 25,89 | 25,46 | 25,54 | 0,10% | 1.190,00 |
| 27.04.2026 | 25,43 | 25,72 | 25,25 | 25,51 | 0,08% | 9.580,00 |
| 24.04.2026 | 25,72 | 25,81 | 25,29 | 25,49 | -0,18% | 4.439,00 |
| 23.04.2026 | 26,34 | 26,35 | 25,24 | 25,54 | -3,97% | 3.600,00 |
| 22.04.2026 | 26,40 | 26,81 | 26,30 | 26,59 | -4,47% | 11.524,00 |
| 21.04.2026 | 27,89 | 28,23 | 27,77 | 27,84 | 0,07% | 3.808,00 |
| 20.04.2026 | 27,18 | 27,87 | 27,16 | 27,82 | 1,26% | 3.727,00 |
| 17.04.2026 | 27,78 | 27,81 | 27,30 | 27,47 | -1,13% | 1.350,00 |
| 16.04.2026 | 28,12 | 28,16 | 27,70 | 27,79 | -0,86% | 2.130,00 |
| 15.04.2026 | 28,02 | 28,19 | 27,89 | 28,03 | -0,11% | 220,00 |
| 14.04.2026 | 27,79 | 28,21 | 27,78 | 28,06 | 1,04% | 3.515,00 |
| 13.04.2026 | 27,37 | 27,90 | 27,35 | 27,77 | 0,40% | 237,00 |
| 10.04.2026 | 27,99 | 28,09 | 27,56 | 27,66 | -0,90% | 2.344,00 |
| 09.04.2026 | 27,50 | 28,01 | 27,44 | 27,91 | 2,01% | 4.597,00 |
| 08.04.2026 | 28,34 | 28,39 | 27,12 | 27,36 | -0,29% | 2.501,00 |
| 07.04.2026 | 27,82 | 27,85 | 27,15 | 27,44 | -0,22% | 2.753,00 |
| 02.04.2026 | 26,49 | 27,51 | 26,49 | 27,50 | 1,81% | 380,00 |
| 01.04.2026 | 27,14 | 27,82 | 26,83 | 27,01 | -0,15% | 49.500,00 |
| 31.03.2026 | 26,46 | 27,12 | 26,29 | 27,05 | 3,05% | 808,00 |
| 30.03.2026 | 25,65 | 26,35 | 25,52 | 26,25 | 2,50% | 248,00 |
| 27.03.2026 | 25,89 | 26,33 | 25,59 | 25,61 | -1,04% | 1.811,00 |
| 26.03.2026 | 25,76 | 26,09 | 25,66 | 25,88 | -0,06% | 750,00 |
| 25.03.2026 | 25,93 | 26,00 | 25,69 | 25,89 | 0,15% | 385,00 |
| 24.03.2026 | 25,58 | 25,95 | 25,50 | 25,85 | 0,15% | 272,00 |
| 23.03.2026 | 25,80 | 26,34 | 25,43 | 25,81 | -1,32% | 860,00 |
| 20.03.2026 | 26,87 | 27,20 | 25,97 | 26,16 | -2,68% | 1.980,00 |
| 19.03.2026 | 26,87 | 27,29 | 26,52 | 26,88 | 0,06% | 4.796,00 |
| 18.03.2026 | 26,61 | 27,15 | 26,48 | 26,86 | 1,57% | 2.965,00 |
| 17.03.2026 | 26,08 | 26,54 | 26,06 | 26,45 | 0,78% | 1.549,00 |
| 16.03.2026 | 26,17 | 26,27 | 25,92 | 26,24 | 1,51% | 392,00 |
| 13.03.2026 | 25,94 | 26,40 | 25,78 | 25,85 | -0,37% | 4.192,00 |
| 12.03.2026 | 25,86 | 26,24 | 25,79 | 25,95 | -0,42% | 55,00 |
| 11.03.2026 | 26,03 | 26,17 | 25,79 | 26,06 | 0,15% | 3.614,00 |
| 10.03.2026 | 26,37 | 26,58 | 25,97 | 26,02 | -1,33% | 664,00 |
| 09.03.2026 | 25,82 | 26,52 | 25,62 | 26,37 | 0,76% | 2.120,00 |
| 06.03.2026 | 26,60 | 26,62 | 26,04 | 26,17 | -1,23% | 358,00 |
| 05.03.2026 | 26,60 | 26,80 | 26,42 | 26,49 | -1,05% | 10.900,00 |
| 04.03.2026 | 26,12 | 26,78 | 26,06 | 26,77 | 2,31% | 1.025,00 |
| 03.03.2026 | 26,64 | 26,86 | 25,87 | 26,17 | -2,68% | 47,00 |
| 02.03.2026 | 26,59 | 26,98 | 26,28 | 26,89 | 0,64% | 342,00 |
| 27.02.2026 | 27,01 | 27,18 | 26,64 | 26,72 | -0,78% | 1.161,00 |
| 26.02.2026 | 26,94 | 27,05 | 26,75 | 26,93 | 0,04% | 189,00 |
| 25.02.2026 | 26,64 | 26,97 | 26,57 | 26,92 | 1,18% | 5.480,00 |
| 24.02.2026 | 26,90 | 26,94 | 26,48 | 26,60 | -1,21% | 891,00 |
| 23.02.2026 | 26,97 | 27,30 | 26,87 | 26,93 | -0,88% | 616,00 |
| 20.02.2026 | 26,60 | 27,24 | 26,45 | 27,17 | 2,55% | - |
| 19.02.2026 | 26,89 | 27,05 | 26,44 | 26,49 | -1,30% | 504,00 |
| 18.02.2026 | 26,60 | 26,98 | 26,54 | 26,84 | 0,98% | 2.920,00 |
| 17.02.2026 | 26,29 | 26,62 | 26,20 | 26,58 | 0,76% | 1.509,00 |
| 16.02.2026 | 26,05 | 26,48 | 26,00 | 26,38 | 1,58% | 5.026,00 |
| 13.02.2026 | 25,90 | 26,23 | 25,79 | 25,97 | -0,57% | 2.637,00 |
| 12.02.2026 | 26,26 | 26,52 | 26,09 | 26,12 | -0,21% | 784,00 |
| 11.02.2026 | 26,08 | 26,23 | 25,87 | 26,18 | 0,48% | 8.460,00 |
| 10.02.2026 | 25,44 | 26,09 | 25,44 | 26,05 | 2,62% | 1.343,00 |
| 09.02.2026 | 25,49 | 25,51 | 25,13 | 25,39 | -0,10% | 906,00 |
| 06.02.2026 | 25,01 | 25,44 | 25,01 | 25,41 | 1,66% | 315,00 |
| 05.02.2026 | 25,55 | 25,66 | 24,92 | 25,00 | -2,00% | 6.054,00 |
| 04.02.2026 | 25,01 | 25,79 | 25,01 | 25,51 | 2,35% | 3.148,00 |
| 03.02.2026 | 24,75 | 25,02 | 24,66 | 24,92 | 1,03% | 5.910,00 |
| 02.02.2026 | 23,96 | 24,82 | 23,75 | 24,67 | 1,92% | 7.217,00 |
| 30.01.2026 | 24,03 | 24,28 | 23,93 | 24,20 | 0,48% | - |
| 29.01.2026 | 24,34 | 24,38 | 23,86 | 24,09 | -0,64% | 5.404,00 |
| 28.01.2026 | 24,78 | 24,80 | 24,07 | 24,24 | -1,32% | 1.120,00 |
| 27.01.2026 | 24,23 | 24,68 | 24,21 | 24,57 | 1,55% | 295,00 |
| 26.01.2026 | 23,91 | 24,33 | 23,90 | 24,19 | 0,67% | 196,00 |
| 23.01.2026 | 24,27 | 24,28 | 24,00 | 24,03 | -0,78% | 1.060,00 |
| 22.01.2026 | 24,16 | 24,42 | 24,04 | 24,22 | 0,98% | 4.200,00 |
| 21.01.2026 | 23,75 | 24,25 | 23,49 | 23,99 | 1,29% | 3.229,00 |
| 20.01.2026 | 23,61 | 23,78 | 23,55 | 23,68 | -0,17% | 392,00 |
| 19.01.2026 | 23,90 | 23,92 | 23,61 | 23,72 | -1,74% | 28,00 |
| 16.01.2026 | 23,94 | 24,24 | 23,94 | 24,14 | 0,77% | 749,00 |
| 15.01.2026 | 24,16 | 24,19 | 23,94 | 23,96 | -0,56% | 662,00 |
| 14.01.2026 | 23,75 | 24,14 | 23,50 | 24,09 | 1,60% | 198,00 |
| 13.01.2026 | 23,65 | 23,78 | 23,62 | 23,71 | 0,11% | 5.750,00 |
| 12.01.2026 | 23,59 | 23,69 | 23,31 | 23,69 | 0,66% | 5.800,00 |
| 09.01.2026 | 23,52 | 23,71 | 23,39 | 23,53 | 0,04% | 828,00 |
| 08.01.2026 | 23,38 | 23,54 | 23,28 | 23,52 | 0,30% | 365,00 |
| 07.01.2026 | 23,72 | 23,78 | 23,41 | 23,45 | -1,28% | 470,00 |
| 06.01.2026 | 23,88 | 23,99 | 23,72 | 23,76 | -0,11% | 945,00 |
| 05.01.2026 | 24,16 | 24,19 | 23,65 | 23,78 | -1,12% | 533,00 |
| 02.01.2026 | 23,80 | 24,12 | 23,79 | 24,05 | 1,03% | 2.537,00 |
| 30.12.2025 | 23,78 | 23,89 | 23,72 | 23,81 | 0,19% | 1.384,00 |
| 29.12.2025 | 23,91 | 23,97 | 23,67 | 23,76 | -0,48% | 3.714,00 |
| 23.12.2025 | 23,66 | 23,89 | 23,60 | 23,88 | 1,12% | 2.670,00 |
| 22.12.2025 | 23,66 | 23,80 | 23,56 | 23,61 | -0,23% | 655,00 |
| 19.12.2025 | 23,20 | 23,68 | 23,14 | 23,67 | 2,14% | - |
| 18.12.2025 | 22,94 | 23,19 | 22,88 | 23,17 | 0,98% | 56,00 |
| 17.12.2025 | 22,87 | 23,08 | 22,80 | 22,95 | 0,59% | 15.691,00 |
| 16.12.2025 | 23,15 | 23,31 | 22,75 | 22,81 | -1,79% | 8.208,00 |
| 15.12.2025 | 22,84 | 23,26 | 22,81 | 23,23 | 2,07% | 579,00 |
| 12.12.2025 | 23,19 | 23,37 | 22,69 | 22,76 | -1,56% | 5.400,00 |
| 11.12.2025 | 22,90 | 23,22 | 22,85 | 23,12 | 0,00% | 520,00 |
| 10.12.2025 | 23,08 | 23,15 | 22,90 | 23,12 | 0,13% | 373,00 |
| 09.12.2025 | 22,97 | 23,25 | 22,96 | 23,09 | 0,52% | 4.664,00 |
| 08.12.2025 | 22,86 | 23,02 | 22,81 | 22,97 | 0,35% | 1.357,00 |
| 05.12.2025 | 22,86 | 23,10 | 22,85 | 22,89 | 0,22% | - |