30,890€
-0,26%
Echtzeit-Aktienkurs DNB Bank ASA
Bid:
Ask:
Aktienkurse zur DNB Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,98 | 31,01 | 30,77 | 30,90 | -0,23% | 15.385,00 |
| 11.11.2026 | 30,66 | 31,09 | 30,55 | 30,97 | 1,11% | 1.304,00 |
| 10.11.2026 | 31,27 | 31,32 | 30,38 | 30,63 | -1,42% | 1.956,00 |
| 09.11.2026 | 30,65 | 31,15 | 30,58 | 31,07 | 1,64% | 523,00 |
| 06.11.2026 | 31,17 | 31,21 | 30,47 | 30,57 | -1,99% | 431,00 |
| 05.11.2026 | 31,01 | 31,50 | 31,01 | 31,19 | 0,35% | 180,00 |
| 04.11.2026 | 30,50 | 31,29 | 30,48 | 31,08 | 1,73% | 638,00 |
| 03.11.2026 | 30,36 | 31,03 | 30,27 | 30,55 | -0,03% | 644,00 |
| 02.11.2026 | 31,14 | 31,35 | 30,52 | 30,56 | -2,18% | 800,00 |
| 30.10.2026 | 30,88 | 31,27 | 30,75 | 31,24 | 0,99% | 206,00 |
| 29.10.2026 | 31,43 | 31,46 | 30,91 | 30,94 | -1,50% | 1.926,00 |
| 28.10.2026 | 31,27 | 31,45 | 31,16 | 31,41 | 0,58% | 2,00 |
| 27.10.2026 | 30,61 | 31,26 | 30,54 | 31,23 | 2,06% | 1.352,00 |
| 26.10.2026 | 30,43 | 30,61 | 30,25 | 30,60 | 1,85% | 768,00 |
| 23.10.2026 | 29,94 | 30,09 | 29,66 | 30,04 | 0,40% | 1.591,00 |
| 22.10.2026 | 29,69 | 30,08 | 29,49 | 29,92 | 0,34% | 1.344,00 |
| 21.10.2026 | 29,10 | 29,92 | 29,08 | 29,82 | 2,95% | 1.450,00 |
| 20.10.2026 | 29,00 | 29,09 | 28,80 | 28,97 | -0,05% | 4.770,00 |
| 19.10.2026 | 28,99 | 29,04 | 28,74 | 28,98 | 0,92% | 112,00 |
| 16.10.2026 | 28,79 | 28,94 | 28,64 | 28,72 | 0,10% | - |
| 15.10.2026 | 28,70 | 28,70 | 28,67 | 28,69 | -1,19% | - |
| 14.10.2026 | 28,78 | 29,11 | 28,71 | 29,03 | 0,94% | 5.492,00 |
| 13.10.2026 | 28,46 | 28,96 | 28,44 | 28,76 | 1,02% | 1.981,00 |
| 12.10.2026 | 28,24 | 28,52 | 28,24 | 28,47 | 0,73% | 15,00 |
| 09.10.2026 | 28,42 | 28,42 | 28,05 | 28,27 | -1,31% | 1.540,00 |
| 08.10.2026 | 28,68 | 28,99 | 28,18 | 28,64 | -0,16% | - |
| 07.10.2026 | 28,84 | 29,08 | 28,62 | 28,69 | -0,55% | 12.069,00 |
| 06.10.2026 | 28,77 | 29,14 | 28,70 | 28,85 | 0,28% | 914,00 |
| 05.10.2026 | 28,39 | 28,80 | 28,36 | 28,77 | 0,72% | 588,00 |
| 02.10.2026 | 28,60 | 28,69 | 28,26 | 28,56 | -0,09% | 1.270,00 |
| 01.10.2026 | 28,88 | 28,90 | 28,41 | 28,59 | -0,85% | 1.840,00 |
| 30.09.2026 | 29,48 | 29,55 | 28,80 | 28,83 | -2,02% | - |
| 29.09.2026 | 29,77 | 29,85 | 29,28 | 29,43 | -1,41% | 592,00 |
| 28.09.2026 | 29,68 | 30,10 | 29,60 | 29,85 | 1,15% | 2.849,00 |
| 25.09.2026 | 29,14 | 29,53 | 29,13 | 29,51 | 1,11% | 19,00 |
| 24.09.2026 | 29,00 | 29,43 | 28,95 | 29,18 | 0,26% | 968,00 |
| 23.09.2026 | 29,47 | 29,50 | 28,95 | 29,11 | -1,22% | 612,00 |
| 22.09.2026 | 29,42 | 29,64 | 29,36 | 29,47 | 0,26% | 3.399,00 |
| 21.09.2026 | 29,15 | 29,60 | 29,15 | 29,39 | 0,94% | 3.617,00 |
| 18.09.2026 | 29,32 | 29,38 | 28,98 | 29,12 | -0,78% | 219,00 |
| 17.09.2026 | 29,27 | 29,51 | 29,17 | 29,35 | 0,79% | 10.429,00 |
| 16.09.2026 | 29,18 | 29,30 | 29,03 | 29,12 | -0,17% | 221,00 |
| 15.09.2026 | 29,11 | 29,22 | 28,65 | 29,17 | 0,26% | 1.085,00 |
| 14.09.2026 | 29,40 | 29,65 | 28,99 | 29,09 | -1,12% | 7.312,00 |
| 11.09.2026 | 29,52 | 29,63 | 29,25 | 29,42 | 0,07% | 2.403,00 |
| 10.09.2026 | 29,80 | 29,81 | 29,28 | 29,40 | -0,98% | 10.350,00 |
| 09.09.2026 | 29,88 | 29,90 | 29,40 | 29,69 | -0,65% | 370,00 |
| 08.09.2026 | 29,58 | 29,89 | 29,50 | 29,89 | 0,95% | 3.095,00 |
| 07.09.2026 | 29,58 | 29,86 | 29,38 | 29,61 | 0,17% | 6.044,00 |
| 04.09.2026 | 29,65 | 29,71 | 29,39 | 29,56 | -0,29% | 1.982,00 |
| 03.09.2026 | 29,61 | 29,80 | 29,54 | 29,64 | 0,03% | 4.151,00 |
| 02.09.2026 | 29,52 | 29,77 | 29,38 | 29,63 | 0,49% | 716,00 |
| 01.09.2026 | 29,71 | 29,74 | 29,12 | 29,49 | 0,60% | 2.573,00 |
| 31.08.2026 | 29,10 | 29,36 | 29,07 | 29,31 | 0,84% | 1.533,00 |
| 28.08.2026 | 29,00 | 29,09 | 28,87 | 29,07 | 0,62% | 924,00 |
| 27.08.2026 | 28,78 | 28,98 | 28,68 | 28,89 | 0,33% | 242,00 |
| 26.08.2026 | 28,95 | 28,97 | 28,73 | 28,79 | -0,62% | 85,00 |
| 25.08.2026 | 28,94 | 29,11 | 28,86 | 28,97 | 0,17% | - |
| 24.08.2026 | 28,82 | 28,96 | 28,43 | 28,92 | 0,28% | 1.806,00 |
| 21.08.2026 | 28,29 | 28,89 | 28,28 | 28,84 | 2,05% | 567,00 |
| 20.08.2026 | 28,27 | 28,29 | 28,23 | 28,26 | -0,35% | - |
| 19.08.2026 | 28,80 | 28,88 | 28,34 | 28,36 | 10,31% | 1.580,00 |
| 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 |