29,000€
Echtzeit-Aktienkurs DNB BK ASA (SP.ADR)
Bid:
Ask:
Aktienkurse zur DNB BK ASA (SP.ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,80 | 29,10 | 28,80 | 29,00 | 0,00% | 27,00 |
| 19.10.2026 | 28,80 | 29,20 | 28,70 | 29,00 | 1,05% | 52,00 |
| 16.10.2026 | 28,80 | 29,10 | 28,60 | 28,70 | -0,35% | - |
| 15.10.2026 | 28,80 | 28,80 | 28,70 | 28,80 | -0,69% | - |
| 14.10.2026 | 28,80 | 29,20 | 28,70 | 29,00 | 0,00% | - |
| 13.10.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 2,11% | - |
| 12.10.2026 | 28,20 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 09.10.2026 | 28,50 | 28,50 | 28,00 | 28,40 | 0,00% | 15,00 |
| 08.10.2026 | 28,40 | 28,60 | 28,10 | 28,40 | -1,39% | 80,00 |
| 07.10.2026 | 29,10 | 29,10 | 28,60 | 28,80 | -0,69% | - |
| 06.10.2026 | 28,70 | 29,20 | 28,60 | 29,00 | 0,69% | 13,00 |
| 05.10.2026 | 28,80 | 29,00 | 28,40 | 28,80 | 0,00% | - |
| 02.10.2026 | 28,60 | 28,80 | 28,20 | 28,80 | 0,70% | - |
| 01.10.2026 | 29,00 | 29,00 | 28,40 | 28,60 | -1,38% | - |
| 30.09.2026 | 29,40 | 29,60 | 28,80 | 29,00 | -1,36% | - |
| 29.09.2026 | 30,00 | 30,00 | 29,30 | 29,40 | -1,34% | - |
| 28.09.2026 | 29,20 | 30,10 | 29,20 | 29,80 | 1,36% | 54,00 |
| 25.09.2026 | 29,30 | 29,50 | 29,10 | 29,40 | 0,34% | - |
| 24.09.2026 | 29,00 | 29,50 | 28,90 | 29,30 | 1,03% | - |
| 23.09.2026 | 29,40 | 29,60 | 29,00 | 29,00 | -1,36% | - |
| 22.09.2026 | 29,40 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 21.09.2026 | 29,10 | 29,60 | 29,10 | 29,40 | 0,68% | - |
| 18.09.2026 | 29,40 | 29,40 | 28,90 | 29,20 | -0,68% | 54,00 |
| 17.09.2026 | 29,30 | 29,60 | 29,10 | 29,40 | 1,03% | - |
| 16.09.2026 | 29,00 | 29,40 | 29,00 | 29,10 | -0,34% | - |
| 15.09.2026 | 29,20 | 29,30 | 28,60 | 29,20 | 0,00% | - |
| 14.09.2026 | 29,60 | 29,70 | 29,00 | 29,20 | -0,68% | - |
| 11.09.2026 | 29,60 | 29,70 | 29,20 | 29,40 | 0,00% | - |
| 10.09.2026 | 29,60 | 29,80 | 29,20 | 29,40 | -1,34% | - |
| 09.09.2026 | 29,60 | 29,90 | 29,30 | 29,80 | 0,00% | - |
| 08.09.2026 | 29,60 | 30,00 | 29,60 | 29,80 | 0,34% | - |
| 07.09.2026 | 29,60 | 29,90 | 29,50 | 29,70 | 0,34% | - |
| 04.09.2026 | 29,50 | 29,80 | 29,30 | 29,60 | -0,34% | 143,00 |
| 03.09.2026 | 29,60 | 29,80 | 29,40 | 29,70 | 0,34% | 52,00 |
| 02.09.2026 | 29,40 | 29,80 | 29,30 | 29,60 | 0,68% | - |
| 01.09.2026 | 29,20 | 29,80 | 29,10 | 29,40 | 0,00% | - |
| 31.08.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 28.08.2026 | 29,00 | 29,10 | 28,80 | 29,00 | 0,69% | - |
| 27.08.2026 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | 54,00 |
| 26.08.2026 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | - |
| 25.08.2026 | 28,80 | 29,20 | 28,80 | 28,80 | 0,00% | - |
| 24.08.2026 | 28,80 | 29,00 | 28,40 | 28,80 | -0,35% | - |
| 21.08.2026 | 28,30 | 29,00 | 28,20 | 28,90 | 1,76% | - |
| 20.08.2026 | 28,50 | 28,50 | 28,10 | 28,40 | 0,35% | - |
| 19.08.2026 | 28,60 | 28,80 | 28,30 | 28,30 | 9,69% | - |
| 05.05.2026 | 25,00 | 25,90 | 25,00 | 25,80 | 1,98% | - |
| 04.05.2026 | 25,70 | 25,90 | 25,30 | 25,30 | -2,32% | - |
| 30.04.2026 | 25,20 | 25,90 | 25,20 | 25,90 | 1,97% | - |
| 29.04.2026 | 25,00 | 25,70 | 25,00 | 25,40 | 0,00% | - |
| 28.04.2026 | 25,20 | 25,90 | 25,20 | 25,40 | 0,00% | - |
| 27.04.2026 | 25,00 | 25,80 | 25,00 | 25,40 | -0,39% | - |
| 24.04.2026 | 24,80 | 25,90 | 24,80 | 25,50 | -0,39% | - |
| 23.04.2026 | 28,60 | 28,60 | 25,20 | 25,60 | -9,86% | 1.544,00 |
| 22.04.2026 | 27,60 | 28,60 | 26,30 | 28,40 | 2,16% | 21.000,00 |
| 21.04.2026 | 28,10 | 28,50 | 27,70 | 27,80 | -0,71% | - |
| 20.04.2026 | 27,70 | 28,20 | 27,40 | 28,00 | 1,45% | 2.500,00 |
| 17.04.2026 | 28,00 | 28,20 | 27,40 | 27,60 | -0,72% | - |
| 16.04.2026 | 28,00 | 28,20 | 27,70 | 27,80 | -1,42% | - |
| 15.04.2026 | 27,80 | 28,50 | 27,80 | 28,20 | 0,00% | - |
| 14.04.2026 | 27,80 | 28,40 | 27,80 | 28,20 | 1,08% | - |
| 13.04.2026 | 27,80 | 28,10 | 27,60 | 27,90 | 0,36% | - |
| 10.04.2026 | 27,40 | 28,10 | 27,40 | 27,80 | 0,00% | - |
| 09.04.2026 | 27,60 | 28,10 | 27,40 | 27,80 | 0,72% | - |
| 08.04.2026 | 27,40 | 27,80 | 27,10 | 27,60 | 0,73% | - |
| 07.04.2026 | 27,60 | 27,60 | 27,20 | 27,40 | 0,74% | - |
| 02.04.2026 | 26,60 | 27,40 | 26,60 | 27,20 | 0,74% | - |
| 01.04.2026 | 27,00 | 27,30 | 26,80 | 27,00 | -0,74% | - |
| 31.03.2026 | 25,80 | 27,20 | 25,80 | 27,20 | 3,82% | - |
| 30.03.2026 | 25,40 | 26,50 | 25,40 | 26,20 | 1,55% | - |
| 27.03.2026 | 25,90 | 26,40 | 25,60 | 25,80 | 0,39% | - |
| 26.03.2026 | 26,00 | 26,20 | 25,60 | 25,70 | -1,15% | - |
| 25.03.2026 | 25,20 | 26,10 | 25,20 | 26,00 | 1,56% | - |
| 24.03.2026 | 26,00 | 26,10 | 25,50 | 25,60 | -0,78% | - |
| 23.03.2026 | 26,20 | 26,40 | 25,40 | 25,80 | -0,77% | - |
| 20.03.2026 | 26,80 | 27,20 | 26,00 | 26,00 | -2,99% | - |
| 19.03.2026 | 26,40 | 27,30 | 26,40 | 26,80 | -0,37% | - |
| 18.03.2026 | 26,40 | 27,10 | 26,40 | 26,90 | 1,89% | - |
| 17.03.2026 | 26,60 | 26,70 | 26,10 | 26,40 | -0,38% | - |
| 16.03.2026 | 26,00 | 26,60 | 25,90 | 26,50 | 1,15% | - |
| 13.03.2026 | 26,00 | 26,60 | 25,70 | 26,20 | 0,77% | - |
| 12.03.2026 | 26,30 | 26,30 | 25,70 | 26,00 | -0,76% | - |
| 11.03.2026 | 26,00 | 26,40 | 25,70 | 26,20 | 1,16% | - |
| 10.03.2026 | 26,30 | 26,60 | 25,90 | 25,90 | -1,15% | - |
| 09.03.2026 | 26,40 | 26,50 | 25,80 | 26,20 | 0,77% | - |
| 06.03.2026 | 26,20 | 26,60 | 26,00 | 26,00 | -1,52% | 5.000,00 |
| 05.03.2026 | 26,80 | 27,00 | 26,10 | 26,40 | -1,49% | - |
| 04.03.2026 | 26,40 | 27,00 | 26,00 | 26,80 | 1,52% | - |
| 03.03.2026 | 27,00 | 27,10 | 25,80 | 26,40 | -1,49% | - |
| 02.03.2026 | 27,00 | 27,10 | 26,30 | 26,80 | 0,00% | - |
| 27.02.2026 | 26,90 | 27,20 | 26,60 | 26,80 | -0,74% | - |
| 26.02.2026 | 26,60 | 27,10 | 26,60 | 27,00 | -0,37% | - |
| 25.02.2026 | 26,70 | 27,10 | 26,50 | 27,10 | 1,88% | - |
| 24.02.2026 | 26,60 | 26,90 | 26,40 | 26,60 | -1,48% | - |
| 23.02.2026 | 27,00 | 27,30 | 26,80 | 27,00 | -1,10% | - |
| 20.02.2026 | 26,00 | 27,30 | 26,00 | 27,30 | 2,63% | - |
| 19.02.2026 | 26,90 | 27,10 | 26,40 | 26,60 | -0,75% | - |
| 18.02.2026 | 26,20 | 27,00 | 26,20 | 26,80 | 0,75% | - |
| 17.02.2026 | 25,90 | 26,60 | 25,90 | 26,60 | 1,14% | - |
| 16.02.2026 | 25,60 | 26,50 | 25,60 | 26,30 | 1,54% | - |
| 13.02.2026 | 26,00 | 26,30 | 25,70 | 25,90 | 0,00% | 23,00 |