206,140NOK
0,80%
Echtzeit-Aktienkurs DNB BANK ASA NK 100
Bid:
Ask:
Aktienkurse zur DNB BANK ASA NK 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 205,80 | 206,80 | 205,40 | 206,80 | 1,12% | 20.016,00 |
| 10.05.2024 | 203,80 | 204,50 | 203,80 | 204,50 | 1,24% | 581,00 |
| 08.05.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,10% | 5,00 |
| 07.05.2024 | 204,40 | 204,40 | 202,20 | 202,20 | 1,89% | 20.008,00 |
| 03.05.2024 | 198,05 | 198,45 | 198,05 | 198,45 | 2,29% | 366,00 |
| 02.05.2024 | 194,10 | 194,10 | 193,80 | 194,00 | 0,05% | 6.666,00 |
| 30.04.2024 | 197,30 | 197,30 | 193,80 | 193,90 | -5,55% | 5.754,00 |
| 29.04.2024 | 209,20 | 209,20 | 205,30 | 205,30 | -1,16% | 193,00 |
| 26.04.2024 | 208,70 | 208,70 | 207,70 | 207,70 | -0,43% | 1.205,00 |
| 25.04.2024 | 206,00 | 208,60 | 206,00 | 208,60 | 1,02% | 2.100,00 |
| 24.04.2024 | 207,30 | 207,30 | 206,00 | 206,50 | 1,03% | 3.888,00 |
| 23.04.2024 | 207,60 | 207,60 | 204,40 | 204,40 | -2,53% | 204,00 |
| 22.04.2024 | 212,50 | 212,50 | 209,70 | 209,70 | -1,27% | 310,00 |
| 18.04.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 0,24% | 18.681,00 |
| 16.04.2024 | 214,20 | 214,20 | 211,90 | 211,90 | -1,17% | 15.233,00 |
| 11.04.2024 | 217,00 | 217,00 | 214,40 | 214,40 | -1,83% | 30.331,00 |
| 10.04.2024 | 218,40 | 218,40 | 218,40 | 218,40 | 0,18% | 10.000,00 |
| 09.04.2024 | 217,90 | 218,00 | 217,90 | 218,00 | 1,30% | 1.066,00 |
| 05.04.2024 | 213,10 | 215,20 | 212,70 | 215,20 | 0,84% | 45.000,00 |
| 04.04.2024 | 216,40 | 216,40 | 213,40 | 213,40 | -1,93% | 15.002,00 |
| 03.04.2024 | 217,60 | 217,60 | 217,60 | 217,60 | 0,51% | 64,00 |
| 02.04.2024 | 218,20 | 218,20 | 216,50 | 216,50 | 0,84% | 170,00 |
| 27.03.2024 | 214,70 | 214,70 | 214,70 | 214,70 | 0,42% | 66,00 |
| 26.03.2024 | 213,70 | 213,80 | 213,70 | 213,80 | -0,28% | 1.706,00 |
| 25.03.2024 | 212,50 | 214,40 | 212,50 | 214,40 | 0,99% | 20.202,00 |
| 20.03.2024 | 212,50 | 212,50 | 211,90 | 212,30 | 0,52% | 12.324,00 |
| 19.03.2024 | 213,00 | 213,00 | 211,20 | 211,20 | 0,33% | 422,00 |
| 18.03.2024 | 208,60 | 210,70 | 208,60 | 210,50 | 0,29% | 967,00 |
| 13.03.2024 | 212,00 | 212,00 | 209,90 | 209,90 | -0,14% | 480,00 |
| 12.03.2024 | 208,60 | 210,20 | 208,60 | 210,20 | -1,78% | 1.676,00 |
| 01.03.2024 | 214,00 | 214,00 | 214,00 | 214,00 | 0,80% | 373,00 |
| 29.02.2024 | 209,70 | 213,40 | 209,70 | 212,30 | 0,71% | 614,00 |
| 28.02.2024 | 211,00 | 211,00 | 210,80 | 210,80 | 0,72% | 483,00 |
| 27.02.2024 | 208,30 | 209,30 | 208,30 | 209,30 | 1,31% | 114.002,00 |
| 23.02.2024 | 206,60 | 206,60 | 206,60 | 206,60 | 0,00% | 2.000,00 |
| 22.02.2024 | 208,00 | 208,00 | 206,60 | 206,60 | -1,67% | 9.182,00 |
| 20.02.2024 | 210,10 | 210,10 | 210,10 | 210,10 | 1,69% | 138,00 |
| 16.02.2024 | 202,30 | 206,60 | 202,30 | 206,60 | 1,52% | 1.272,00 |
| 15.02.2024 | 203,50 | 203,50 | 203,50 | 203,50 | 1,45% | 100,00 |
| 13.02.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -0,15% | 300,00 |
| 09.02.2024 | 200,90 | 200,90 | 200,90 | 200,90 | -0,30% | 100,00 |
| 08.02.2024 | 201,50 | 201,50 | 201,50 | 201,50 | -0,74% | 100,00 |
| 07.02.2024 | 205,50 | 205,50 | 203,00 | 203,00 | -1,46% | 7.466,00 |
| 05.02.2024 | 206,70 | 206,70 | 206,00 | 206,00 | -0,24% | 30.560,00 |
| 02.02.2024 | 206,50 | 206,50 | 206,50 | 206,50 | 0,68% | 25,00 |
| 01.02.2024 | 206,80 | 206,80 | 205,10 | 205,10 | 0,05% | 5.454,00 |
| 31.01.2024 | 205,70 | 205,70 | 205,00 | 205,00 | -2,84% | 36.121,00 |
| 30.01.2024 | 211,00 | 211,00 | 211,00 | 211,00 | -2,81% | 12,00 |
| 22.01.2024 | 217,10 | 217,10 | 217,10 | 217,10 | 2,07% | 5,00 |
| 19.01.2024 | 212,70 | 212,70 | 212,70 | 212,70 | 1,38% | 55,00 |
| 18.01.2024 | 209,80 | 209,80 | 209,80 | 209,80 | 1,30% | 350,00 |
| 17.01.2024 | 207,10 | 207,10 | 207,10 | 207,10 | -1,38% | 20.000,00 |
| 16.01.2024 | 211,20 | 211,70 | 210,00 | 210,00 | -2,42% | 3.177,00 |
| 11.01.2024 | 215,50 | 215,50 | 215,20 | 215,20 | 0,19% | 400,00 |
| 10.01.2024 | 215,20 | 215,20 | 214,80 | 214,80 | -0,32% | 1.040,00 |
| 09.01.2024 | 216,20 | 216,20 | 215,50 | 215,50 | -0,69% | 21.031,00 |
| 08.01.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 1,88% | 1.000,00 |
| 03.01.2024 | 213,80 | 213,80 | 213,00 | 213,00 | -1,34% | 1.096,00 |
| 29.12.2023 | 214,60 | 215,90 | 214,60 | 215,90 | 0,89% | 1.100,00 |
| 28.12.2023 | 214,00 | 214,00 | 214,00 | 214,00 | 1,86% | 50,00 |
| 18.12.2023 | 210,10 | 210,10 | 210,10 | 210,10 | 0,19% | 800,00 |
| 15.12.2023 | 211,70 | 212,10 | 209,70 | 209,70 | -1,13% | 2.168,00 |
| 13.12.2023 | 210,30 | 212,10 | 210,30 | 212,10 | 0,28% | 1.004,00 |
| 12.12.2023 | 211,50 | 211,50 | 211,50 | 211,50 | 0,00% | 985,00 |
| 11.12.2023 | 209,70 | 211,50 | 209,70 | 211,50 | 1,78% | 415,00 |
| 08.12.2023 | 207,80 | 207,80 | 207,80 | 207,80 | -3,17% | 1.000,00 |
| 07.12.2023 | 214,60 | 214,60 | 214,60 | 214,60 | 0,85% | 20,00 |
| 06.12.2023 | 208,20 | 212,80 | 208,20 | 212,80 | 1,24% | 405,00 |
| 05.12.2023 | 209,20 | 211,10 | 209,20 | 210,20 | 2,59% | 29,00 |
| 04.12.2023 | 204,90 | 204,90 | 204,90 | 204,90 | -1,44% | 105,00 |
| 01.12.2023 | 207,90 | 207,90 | 207,90 | 207,90 | 0,68% | 8,00 |
| 30.11.2023 | 206,50 | 206,50 | 206,50 | 206,50 | -0,24% | 200,00 |
| 29.11.2023 | 207,00 | 207,00 | 207,00 | 207,00 | -0,48% | 14,00 |
| 28.11.2023 | 205,80 | 208,00 | 205,80 | 208,00 | -0,05% | 510,00 |
| 24.11.2023 | 206,40 | 208,10 | 206,40 | 208,10 | 2,01% | 1.014,00 |
| 22.11.2023 | 204,00 | 204,00 | 204,00 | 204,00 | 1,49% | 1.000,00 |
| 21.11.2023 | 201,00 | 201,00 | 201,00 | 201,00 | -2,90% | 5,00 |
| 20.11.2023 | 203,10 | 207,00 | 203,10 | 207,00 | 1,57% | 522,00 |
| 17.11.2023 | 205,80 | 205,80 | 203,80 | 203,80 | 0,89% | 1.445,00 |
| 16.11.2023 | 202,00 | 202,00 | 202,00 | 202,00 | -1,32% | 400,00 |
| 15.11.2023 | 204,70 | 204,70 | 204,70 | 204,70 | 1,34% | 800,00 |
| 13.11.2023 | 202,00 | 202,00 | 202,00 | 202,00 | -0,20% | 10,00 |
| 10.11.2023 | 202,40 | 202,40 | 202,40 | 202,40 | 0,85% | 11,00 |
| 09.11.2023 | 198,00 | 200,70 | 198,00 | 200,70 | -0,10% | 2.402,00 |
| 08.11.2023 | 200,90 | 200,90 | 200,90 | 200,90 | 0,63% | 9,00 |
| 07.11.2023 | 197,45 | 199,65 | 197,45 | 199,65 | -0,87% | 240,00 |
| 06.11.2023 | 201,40 | 201,40 | 201,40 | 201,40 | 0,20% | 10,00 |
| 01.11.2023 | 201,00 | 201,00 | 201,00 | 201,00 | -0,10% | 18,00 |
| 31.10.2023 | 201,20 | 201,20 | 201,20 | 201,20 | -0,30% | 64,00 |
| 26.10.2023 | 201,80 | 201,80 | 201,80 | 201,80 | 0,85% | 13,00 |
| 25.10.2023 | 203,40 | 203,40 | 200,00 | 200,10 | -1,86% | 230,00 |
| 24.10.2023 | 204,90 | 204,90 | 203,90 | 203,90 | -3,18% | 700,00 |
| 20.10.2023 | 210,60 | 210,60 | 210,60 | 210,60 | 0,48% | 11,00 |
| 19.10.2023 | 209,60 | 209,60 | 209,60 | 209,60 | -5,54% | 100,00 |
| 16.10.2023 | 221,90 | 221,90 | 221,90 | 221,90 | 1,56% | 28,00 |
| 13.10.2023 | 218,50 | 218,50 | 218,50 | 218,50 | -0,68% | 43,00 |
| 11.10.2023 | 218,10 | 220,00 | 218,10 | 220,00 | 2,04% | 20,00 |
| 04.10.2023 | 215,60 | 215,60 | 215,60 | 215,60 | -0,83% | 32,00 |
| 02.10.2023 | 217,40 | 217,40 | 217,40 | 217,40 | -0,46% | 14,00 |
| 29.09.2023 | 218,40 | 218,40 | 218,40 | 218,40 | 0,55% | 12,00 |