DNB Bank ASA (DNBBY)

DNBBY
🏛️ Vereinigte Staaten →
27.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.24 21.32 21.19 21.28 0.1M
2023-12-28 21.06 21.15 20.95 20.96 0.1M
2023-12-27 21.10 21.25 21.09 21.16 0.0M
2023-12-26 20.58 20.88 20.58 20.83 0.1M
2023-12-22 20.70 20.77 20.55 20.59 0.0M
2023-12-21 20.34 20.39 20.25 20.38 0.1M
2023-12-20 20.41 20.48 20.24 20.24 0.1M
2023-12-19 20.41 20.56 20.41 20.52 0.0M
2023-12-18 20.31 20.36 20.19 20.23 0.1M
2023-12-15 20.07 20.20 20.04 20.11 0.1M
2023-12-14 19.94 20.15 19.94 20.05 0.1M
2023-12-13 19.16 19.49 19.04 19.45 0.1M
2023-12-12 19.09 19.13 19.03 19.09 0.1M
2023-12-11 19.09 19.20 19.09 19.20 0.1M
2023-12-08 18.95 19.19 18.95 19.10 0.1M
2023-12-07 19.39 19.53 19.34 19.42 0.1M
2023-12-06 19.43 19.44 19.26 19.26 0.1M
2023-12-05 19.21 19.30 19.19 19.21 0.1M
2023-12-04 19.16 19.16 19.04 19.09 0.1M
2023-12-01 19.15 19.40 19.15 19.36 0.1M
2023-11-30 19.13 19.21 19.03 19.03 0.1M
2023-11-29 19.17 19.29 19.09 19.17 0.0M
2023-11-28 19.25 19.36 19.10 19.31 0.1M
2023-11-27 19.25 19.31 19.17 19.30 0.1M
2023-11-24 19.16 19.36 19.13 19.30 0.1M
2023-11-22 18.85 18.91 18.80 18.90 0.0M
2023-11-21 19.07 19.07 18.95 18.99 0.1M
2023-11-20 19.02 19.16 18.99 19.14 0.1M
2023-11-17 18.67 18.78 18.63 18.74 0.1M
2023-11-16 18.50 18.55 18.34 18.35 0.1M
2023-11-15 18.90 18.97 18.84 18.88 0.1M
2023-11-14 18.40 18.68 18.35 18.67 0.1M
2023-11-13 18.11 18.30 18.11 18.27 0.1M
2023-11-10 17.96 18.04 17.84 18.04 0.2M
2023-11-09 17.96 18.04 17.78 17.80 0.1M
2023-11-08 17.73 17.79 17.66 17.73 0.1M
2023-11-07 17.69 17.72 17.59 17.66 0.1M
2023-11-06 18.07 18.07 17.98 17.99 0.1M
2023-11-03 17.92 18.04 17.87 18.00 0.1M
2023-11-02 17.67 17.89 17.67 17.87 0.1M
2023-11-01 17.70 17.85 17.65 17.78 0.1M
2023-10-31 17.94 18.02 17.91 17.98 0.3M
2023-10-30 18.08 18.10 17.95 18.02 0.1M
2023-10-27 17.99 17.99 17.81 17.82 0.1M
2023-10-26 17.78 17.88 17.70 17.84 0.1M
2023-10-25 18.00 18.00 17.85 17.88 0.1M
2023-10-24 18.30 18.30 18.17 18.23 0.1M
2023-10-23 18.51 18.61 18.43 18.52 0.1M
2023-10-20 18.84 18.84 18.58 18.58 0.1M
2023-10-19 19.00 19.00 18.79 18.84 0.3M
2023-10-18 20.34 20.34 20.09 20.11 0.1M
2023-10-17 20.02 20.20 20.02 20.12 0.3M
2023-10-16 20.12 20.20 20.07 20.16 0.4M
2023-10-13 20.10 20.12 19.96 20.10 0.0M
2023-10-12 20.14 20.28 20.01 20.09 0.0M
2023-10-11 20.11 20.19 20.06 20.11 0.0M
2023-10-10 20.04 20.17 20.02 20.09 0.1M
2023-10-09 19.65 19.95 19.65 19.93 0.0M
2023-10-06 19.39 19.70 19.32 19.67 0.0M
2023-10-05 19.12 19.26 19.11 19.26 0.0M
2023-10-04 19.45 19.45 19.23 19.40 0.0M
2023-10-03 19.53 19.65 19.35 19.44 0.1M
2023-10-02 20.07 20.07 19.80 19.84 0.2M
2023-09-29 20.32 20.38 20.11 20.20 0.0M
2023-09-28 20.34 20.40 20.25 20.35 0.1M
2023-09-27 20.17 20.23 20.08 20.23 0.0M
2023-09-26 19.86 20.06 19.86 19.96 0.0M
2023-09-25 20.05 20.13 20.00 20.06 0.0M
2023-09-22 20.28 20.38 20.18 20.22 0.0M
2023-09-21 20.22 20.35 20.22 20.28 0.0M
2023-09-20 20.32 20.45 20.20 20.29 0.0M
2023-09-19 20.18 20.33 20.18 20.23 0.0M
2023-09-18 20.18 20.29 20.17 20.18 0.0M
2023-09-15 20.46 20.46 20.28 20.40 0.0M
2023-09-14 20.21 20.43 20.21 20.37 0.0M
2023-09-13 20.10 20.10 19.93 19.98 0.0M
2023-09-12 20.00 20.09 19.93 20.03 0.0M
2023-09-11 19.78 19.97 19.78 19.82 0.0M
2023-09-08 19.69 19.80 19.63 19.65 0.1M
2023-09-07 19.64 19.76 19.62 19.67 0.1M
2023-09-06 19.68 19.74 19.52 19.65 0.0M
2023-09-05 19.83 19.83 19.65 19.72 0.0M
2023-09-01 19.99 19.99 19.70 19.77 0.0M
2023-08-31 19.76 19.82 19.71 19.79 0.0M
2023-08-30 19.97 20.11 19.89 19.95 0.0M
2023-08-29 19.81 20.07 19.80 20.03 0.0M
2023-08-28 19.86 19.97 19.82 19.85 0.1M
2023-08-25 19.85 19.86 19.61 19.78 0.1M
2023-08-24 19.73 19.82 19.61 19.61 0.1M
2023-08-23 19.68 19.91 19.67 19.91 0.0M
2023-08-22 19.94 19.94 19.71 19.76 0.0M
2023-08-21 19.80 19.88 19.66 19.84 0.1M
2023-08-18 19.70 19.85 19.70 19.80 0.0M
2023-08-17 20.04 20.09 19.88 19.95 0.1M
2023-08-16 20.17 20.18 19.86 19.94 0.0M
2023-08-15 20.29 20.29 20.01 20.09 0.0M
2023-08-14 20.16 20.37 20.12 20.33 0.0M
2023-08-11 20.38 20.49 20.32 20.42 0.0M
2023-08-10 20.82 20.89 20.53 20.54 0.0M
2023-08-09 20.41 20.41 20.23 20.36 0.0M
2023-08-08 19.98 20.20 19.93 20.16 0.0M
2023-08-07 20.64 20.68 20.57 20.67 0.1M
2023-08-04 20.69 20.84 20.57 20.57 0.0M
2023-08-03 20.14 20.42 20.10 20.38 0.0M
2023-08-02 20.45 20.45 20.02 20.13 0.0M
2023-08-01 20.42 20.60 20.39 20.41 0.0M
2023-07-31 20.79 20.82 20.59 20.68 0.0M
2023-07-28 20.49 20.65 20.47 20.53 0.0M
2023-07-27 21.10 21.10 20.43 20.50 0.1M
2023-07-26 20.35 20.63 20.33 20.48 0.0M
2023-07-25 20.43 20.78 20.43 20.56 0.0M
2023-07-24 20.63 20.79 20.58 20.79 0.0M
2023-07-21 20.67 20.72 20.49 20.71 0.0M
2023-07-20 20.57 20.59 20.39 20.41 0.0M
2023-07-19 20.39 20.40 20.20 20.28 0.0M
2023-07-18 20.00 20.17 20.00 20.12 0.1M
2023-07-17 20.10 20.19 20.03 20.17 0.1M
2023-07-14 19.96 20.00 19.84 19.89 0.2M
2023-07-13 19.69 20.02 19.69 20.02 0.1M
2023-07-12 19.37 19.58 19.34 19.49 0.0M
2023-07-11 19.17 19.47 19.17 19.47 0.1M
2023-07-10 18.78 18.91 18.67 18.86 0.1M
2023-07-07 18.49 18.83 18.43 18.72 0.1M
2023-07-06 18.70 18.70 18.38 18.55 0.1M
2023-07-05 18.97 18.97 18.86 18.91 0.1M
2023-07-03 18.89 19.04 18.81 19.04 0.1M
2023-06-30 18.71 18.95 18.71 18.91 0.2M
2023-06-29 18.55 18.70 18.50 18.67 0.0M
2023-06-28 18.27 18.41 18.23 18.39 0.0M
2023-06-27 18.05 18.12 18.05 18.08 0.2M
2023-06-26 17.91 18.12 17.91 18.07 0.1M
2023-06-23 17.57 17.66 17.55 17.61 0.2M
2023-06-22 18.29 18.36 18.14 18.14 0.1M
2023-06-21 18.13 18.44 18.12 18.34 0.2M
2023-06-20 18.24 18.30 18.16 18.27 0.1M
2023-06-16 18.55 18.55 18.41 18.45 0.0M
2023-06-15 18.26 18.43 18.26 18.39 0.1M
2023-06-14 18.32 18.41 17.89 18.14 0.1M
2023-06-13 17.93 18.13 17.93 18.05 0.2M
2023-06-12 17.77 17.84 17.72 17.83 0.1M
2023-06-09 17.99 18.06 17.96 18.06 0.1M
2023-06-08 17.79 17.97 17.77 17.97 0.1M
2023-06-07 17.52 17.60 17.48 17.53 0.1M
2023-06-06 17.15 17.35 17.15 17.30 0.1M
2023-06-05 17.32 17.34 17.25 17.29 0.1M
2023-06-02 17.21 17.36 17.20 17.25 0.1M
2023-06-01 16.85 16.92 16.74 16.92 0.2M
2023-05-31 16.61 16.71 16.51 16.66 0.3M
2023-05-30 16.64 16.64 16.40 16.49 0.1M
2023-05-26 16.77 16.82 16.68 16.73 0.1M
2023-05-25 16.90 16.92 16.73 16.85 0.2M
2023-05-24 16.88 16.90 16.75 16.78 0.1M
2023-05-23 17.14 17.23 17.03 17.03 0.2M
2023-05-22 17.15 17.18 17.10 17.14 0.1M
2023-05-19 17.17 17.21 17.11 17.15 0.1M
2023-05-18 17.41 17.41 16.34 17.08 0.1M
2023-05-17 17.41 17.41 16.89 17.24 0.1M
2023-05-16 17.36 17.36 17.10 17.10 0.1M
2023-05-15 17.37 17.56 17.35 17.55 0.1M
2023-05-12 17.30 17.30 17.12 17.19 0.1M
2023-05-11 17.07 17.19 17.01 17.13 0.1M
2023-05-10 17.69 17.72 17.39 17.51 0.1M
2023-05-09 17.55 17.66 17.42 17.60 0.1M
2023-05-08 17.74 17.79 17.69 17.77 0.2M
2023-05-05 17.41 17.59 17.38 17.57 0.3M
2023-05-04 17.21 17.24 17.02 17.19 0.2M
2023-05-03 17.37 17.53 17.33 17.41 0.1M
2023-05-02 17.60 17.60 17.25 17.36 0.1M
2023-05-01 17.59 17.77 17.36 17.45 0.1M
2023-04-28 17.40 17.65 17.32 17.59 0.5M
2023-04-27 17.20 17.45 17.20 17.41 0.1M
2023-04-26 17.30 17.66 17.27 17.40 0.0M
2023-04-25 18.91 18.95 18.66 18.77 0.1M
2023-04-24 18.90 19.09 18.89 19.09 0.1M
2023-04-21 18.72 18.90 18.71 18.84 0.0M
2023-04-20 19.09 19.14 19.00 19.02 0.1M
2023-04-19 19.03 19.23 19.01 19.09 0.0M
2023-04-18 18.79 18.96 18.75 18.96 0.1M
2023-04-17 18.74 18.81 18.64 18.75 0.1M
2023-04-14 19.04 19.15 18.94 19.05 0.1M
2023-04-13 18.56 18.79 18.56 18.77 0.1M
2023-04-12 18.64 18.66 18.41 18.53 0.1M
2023-04-11 18.20 18.39 18.20 18.35 0.1M
2023-04-10 18.10 18.10 17.10 18.10 0.1M
2023-04-06 18.18 18.22 17.60 18.17 0.0M
2023-04-05 18.21 18.47 17.99 18.13 0.1M
2023-04-04 18.55 18.65 18.29 18.33 0.1M
2023-04-03 18.43 18.62 18.40 18.48 0.1M
2023-03-31 17.91 17.97 17.80 17.91 0.2M
2023-03-30 18.22 18.22 17.96 17.96 0.2M
2023-03-29 17.72 17.81 17.64 17.78 0.1M
2023-03-28 17.38 17.68 17.38 17.59 0.1M
2023-03-27 17.44 17.55 17.32 17.55 0.1M
2023-03-24 17.28 17.46 17.18 17.46 0.1M
2023-03-23 18.08 18.10 17.56 17.63 0.1M
2023-03-22 18.03 18.34 17.95 18.07 0.1M
2023-03-21 17.97 18.01 17.78 17.86 0.1M
2023-03-20 17.43 17.67 17.36 17.53 0.1M
2023-03-17 17.25 17.42 17.01 17.17 0.1M
2023-03-16 16.99 17.46 16.92 17.39 0.3M
2023-03-15 17.17 17.58 17.08 17.46 0.1M
2023-03-14 18.47 18.60 18.29 18.36 0.1M
2023-03-13 17.89 18.12 17.87 17.93 0.1M
2023-03-10 18.72 18.93 18.31 18.41 0.1M
2023-03-09 19.24 19.35 18.90 18.93 0.1M
2023-03-08 19.37 19.50 19.23 19.30 0.0M
2023-03-07 19.42 19.52 19.00 19.02 0.0M
2023-03-06 20.07 20.21 19.95 19.97 0.1M
2023-03-03 19.86 20.16 19.84 20.16 0.1M
2023-03-02 19.72 19.80 19.64 19.75 0.1M
2023-03-01 19.80 19.80 19.62 19.68 0.1M
2023-02-28 20.06 20.26 20.01 20.05 0.1M
2023-02-27 20.18 20.28 20.13 20.18 0.1M
2023-02-24 19.75 19.95 19.74 19.87 0.0M
2023-02-23 19.89 20.08 19.89 20.08 0.0M
2023-02-22 19.40 19.59 19.33 19.45 0.0M
2023-02-21 19.42 19.54 19.31 19.41 0.1M
2023-02-17 19.22 19.32 19.04 19.32 0.0M
2023-02-16 19.18 19.51 19.18 19.39 0.0M
2023-02-15 19.19 19.39 19.19 19.34 0.0M
2023-02-14 19.00 19.26 19.00 19.08 0.0M
2023-02-13 18.84 19.04 18.82 19.00 0.0M
2023-02-10 18.71 18.90 18.65 18.80 0.1M
2023-02-09 18.91 18.92 18.48 18.52 0.1M
2023-02-08 18.54 18.60 18.42 18.42 0.0M
2023-02-07 18.34 18.64 18.31 18.59 0.1M
2023-02-06 18.45 18.47 18.27 18.41 0.1M
2023-02-03 18.70 18.87 18.61 18.64 0.1M
2023-02-02 18.74 18.82 18.57 18.70 0.1M
2023-02-01 18.81 19.04 18.61 18.99 0.1M
2023-01-31 18.67 18.72 18.48 18.65 0.1M
2023-01-30 18.80 18.85 18.59 18.66 0.1M
2023-01-27 18.83 19.02 18.83 18.93 0.1M
2023-01-26 18.95 18.95 18.64 18.80 0.1M
2023-01-25 18.77 18.95 18.70 18.86 1.8M
2023-01-24 18.99 18.99 18.75 18.87 0.1M
2023-01-23 18.84 19.04 18.76 18.96 0.1M
2023-01-20 18.47 18.70 18.47 18.70 0.1M
2023-01-19 18.69 18.69 18.37 18.52 0.1M
2023-01-18 18.67 18.73 18.35 18.57 0.0M
2023-01-17 18.98 19.19 18.91 18.99 0.1M
2023-01-13 19.30 19.57 19.24 19.57 0.0M
2023-01-12 19.28 19.55 19.17 19.38 0.1M
2023-01-11 19.27 19.28 19.07 19.10 0.0M
2023-01-10 19.58 19.61 19.34 19.52 0.1M
2023-01-09 20.25 20.33 20.18 20.18 0.1M
2023-01-06 19.66 19.99 19.51 19.99 0.1M
2023-01-05 19.65 19.85 19.39 19.51 0.1M
2023-01-04 19.66 19.94 19.65 19.84 0.2M
2023-01-03 19.87 19.87 19.61 19.66 0.1M