- Home
- Börse & Märkte
DNB Bk Rg
Detailinformationen
Timeserie
Zeit | Preis | Vol. |
---|---|---|
16:27:00 | 180.6 | 346 |
16:26:00 | 180.6 | 7767 |
16:25:00 | 180.6 | 779104 |
16:19:00 | 181.05 | 1269 |
16:18:00 | 181.1 | 1342 |
16:17:00 | 181 | 870 |
16:16:00 | 180.95 | 7986 |
16:15:00 | 180.95 | 6008 |
16:14:00 | 180.75 | 1426 |
16:13:00 | 180.75 | 8221 |
16:12:00 | 180.8 | 3394 |
16:11:00 | 180.75 | 528 |
16:10:00 | 180.8 | 5124 |
16:09:00 | 181.05 | 884 |
16:08:00 | 181 | 1765 |
16:07:00 | 181 | 318 |
16:06:00 | 181.1 | 12117 |
16:05:00 | 181.1 | 7411 |
16:04:00 | 181.1 | 240 |
16:03:00 | 181.2 | 9138 |
16:02:00 | 181.1 | 253 |
16:01:00 | 181.2 | 582 |
16:00:00 | 181.4 | 1705 |
15:59:00 | 181.4 | 2581 |
15:58:00 | 181.3 | 1850 |
15:57:00 | 181.35 | 1074 |
15:56:00 | 181.15 | 1083 |
15:55:00 | 181.25 | 3579 |
15:54:00 | 181.15 | 1603 |
15:53:00 | 181.1 | 4260 |
15:52:00 | 181 | 6927 |
15:51:00 | 180.95 | 2106 |
15:50:00 | 180.95 | 5353 |
15:49:00 | 180.9 | 3084 |
15:48:00 | 180.9 | 1040 |
15:47:00 | 180.8 | 822 |
15:46:00 | 180.9 | 4605 |
15:45:00 | 180.95 | 4073 |
15:44:00 | 180.95 | 13265 |
15:43:00 | 180.85 | 12583 |
15:42:00 | 181 | 23146 |
15:41:00 | 181.15 | 1924 |
15:40:00 | 181.2 | 5625 |
15:39:00 | 181.35 | 2861 |
15:38:00 | 181.35 | 830 |
15:37:00 | 181.45 | 675 |
15:36:00 | 181.45 | 4134 |
15:35:00 | 181.55 | 183 |
15:34:00 | 181.6 | 110 |
15:33:00 | 181.6 | 5168 |
15:32:00 | 181.7 | 71 |
15:31:00 | 181.65 | 1111 |
15:30:00 | 181.6 | 3102 |
15:29:00 | 181.6 | 832 |
15:28:00 | 181.55 | 560 |
15:26:00 | 181.55 | 1645 |
15:25:00 | 181.3 | 902 |
15:24:00 | 181.1 | 1287 |
15:23:00 | 180.95 | 2833 |
15:21:00 | 181.2 | 4972 |
15:20:00 | 181.4 | 357 |
15:19:00 | 181.45 | 5030 |
15:18:00 | 181.5 | 863 |
15:17:00 | 181.4 | 282 |
15:16:00 | 181.4 | 151 |
15:15:00 | 181.4 | 3704 |
15:14:00 | 181.45 | 11671 |
15:13:00 | 181.6 | 2494 |
15:12:00 | 181.25 | 9623 |
15:11:00 | 181.55 | 3011 |
15:10:00 | 181.6 | 1356 |
15:09:00 | 181.5 | 183 |
15:08:00 | 181.5 | 2921 |
15:07:00 | 181.55 | 413 |
15:06:00 | 181.55 | 716 |
15:05:00 | 181.5 | 5894 |
15:04:00 | 181.55 | 684 |
15:03:00 | 181.5 | 6533 |
15:02:00 | 181.7 | 27 |
15:01:00 | 181.7 | 2358 |
15:00:00 | 181.7 | 2654 |
14:59:00 | 181.7 | 203 |
14:58:00 | 181.65 | 774 |
14:57:00 | 181.65 | 2831 |
14:56:00 | 181.75 | 799 |
14:55:00 | 181.65 | 1171 |
14:54:00 | 181.55 | 3685 |
14:53:00 | 181.65 | 5118 |
14:52:00 | 181.25 | 460 |
14:51:00 | 181.35 | 1714 |
14:50:00 | 181.2 | 2402 |
14:49:00 | 181.05 | 9494 |
14:48:00 | 181.05 | 4494 |
14:47:00 | 181.1 | 7917 |
14:46:00 | 181.15 | 748 |
14:45:00 | 181.3 | 3882 |
14:44:00 | 181.4 | 1060 |
14:43:00 | 181.55 | 1367 |
14:42:00 | 181.45 | 8930 |
14:41:00 | 181.45 | 3388 |
14:40:00 | 181.8 | 1103 |
14:39:00 | 181.9 | 2520 |
14:38:00 | 181.75 | 766 |
14:37:00 | 181.8 | 1944 |
14:36:00 | 181.8 | 1018 |
14:35:00 | 181.65 | 2990 |
14:34:00 | 181.6 | 626 |
14:33:00 | 181.4 | 946 |
14:32:00 | 181.35 | 5272 |
14:31:00 | 181.4 | 2501 |
14:30:00 | 181.6 | 4483 |
14:29:00 | 181.5 | 600 |
14:28:00 | 181.4 | 200 |
14:27:00 | 181.45 | 1852 |
14:26:00 | 181.4 | 434 |
14:25:00 | 181.25 | 1846 |
14:24:00 | 181.3 | 1633 |
14:23:00 | 181.25 | 227 |
14:22:00 | 181.3 | 649 |
14:21:00 | 181.15 | 33 |
14:20:00 | 181.1 | 2017 |
14:19:00 | 181 | 3109 |
14:17:00 | 181.15 | 2969 |
14:16:00 | 181.4 | 684 |
14:15:00 | 181.3 | 1313 |
14:12:00 | 181.25 | 518 |
14:11:00 | 181.3 | 112 |
14:10:00 | 181.2 | 910 |
14:09:00 | 181.15 | 3 |
14:07:00 | 181.15 | 971 |
14:06:00 | 181.3 | 642 |
14:05:00 | 181.2 | 800 |
14:04:00 | 181.15 | 1551 |
14:03:00 | 180.95 | 8151 |
14:02:00 | 181.15 | 3874 |
14:01:00 | 181.15 | 703 |
14:00:00 | 181.3 | 1 |
13:59:00 | 181.3 | 419 |
13:58:00 | 181.55 | 2064 |
13:57:00 | 181.4 | 1296 |
13:56:00 | 181.05 | 1912 |
13:55:00 | 181.1 | 2356 |
13:54:00 | 181 | 287 |
13:52:00 | 180.9 | 802 |
13:51:00 | 180.85 | 1201 |
13:50:00 | 180.75 | 102 |
13:47:00 | 180.6 | 1017 |
13:46:00 | 180.8 | 163 |
13:45:00 | 180.7 | 5 |
13:44:00 | 180.65 | 69 |
13:43:00 | 180.45 | 2728 |
13:42:00 | 180.5 | 750 |
13:41:00 | 180.55 | 638 |
13:40:00 | 180.7 | 2884 |
13:39:00 | 180.8 | 5 |
13:38:00 | 180.95 | 630 |
13:37:00 | 180.6 | 1343 |
13:36:00 | 180.6 | 1349 |
13:35:00 | 180.3 | 243 |
13:34:00 | 180.2 | 692 |
13:32:00 | 180.4 | 1273 |
13:31:00 | 180.5 | 554 |
13:30:00 | 180.6 | 14 |
13:29:00 | 180.5 | 7340 |
13:28:00 | 180.65 | 436 |
13:27:00 | 180.7 | 70 |
13:26:00 | 180.6 | 1209 |
13:25:00 | 180.65 | 9230 |
13:24:00 | 180.2 | 1000 |
13:23:00 | 180.2 | 275 |
13:22:00 | 180.25 | 704 |
13:20:00 | 179.95 | 1176 |
13:19:00 | 179.75 | 1367 |
13:18:00 | 179.85 | 1241 |
13:17:00 | 179.95 | 100 |
13:15:00 | 179.9 | 3494 |
13:14:00 | 180 | 3615 |
13:13:00 | 179.9 | 9030 |
13:11:00 | 179.55 | 2409 |
13:10:00 | 179.55 | 350 |
13:09:00 | 179.55 | 2903 |
13:08:00 | 179.4 | 7135 |
13:07:00 | 179.3 | 833 |
13:06:00 | 179.3 | 22 |
13:05:00 | 179.4 | 16118 |
13:04:00 | 179.3 | 5367 |
13:03:00 | 179.35 | 55 |
13:02:00 | 179.45 | 607 |
13:00:00 | 179.55 | 836 |
12:58:00 | 179.5 | 840 |
12:57:00 | 179.35 | 2779 |
12:56:00 | 179.6 | 1399 |
12:55:00 | 179.6 | 4479 |
12:54:00 | 179.45 | 325 |
12:53:00 | 179.4 | 787 |
12:52:00 | 179.55 | 1471 |
12:51:00 | 179.45 | 9073 |
12:50:00 | 179.5 | 5273 |
12:48:00 | 179.65 | 2667 |
12:47:00 | 179.65 | 573 |
12:45:00 | 179.55 | 1484 |
12:44:00 | 179.6 | 5271 |
12:43:00 | 179.8 | 195 |
12:42:00 | 179.95 | 1202 |
12:41:00 | 180.05 | 469 |
12:40:00 | 180.05 | 1394 |
12:39:00 | 180.25 | 1367 |
12:38:00 | 180.3 | 1651 |
12:37:00 | 180.3 | 40 |
12:36:00 | 180.25 | 848 |
12:35:00 | 180.1 | 5038 |
12:34:00 | 180.15 | 20 |
12:33:00 | 180.1 | 172 |
12:32:00 | 180.25 | 454 |
12:31:00 | 180.05 | 523 |
12:30:00 | 180 | 193 |
12:29:00 | 179.95 | 193 |
12:28:00 | 179.8 | 5822 |
12:27:00 | 180.1 | 6490 |
12:26:00 | 179.9 | 303 |
12:25:00 | 179.85 | 877 |
12:23:00 | 180.1 | 492 |
12:22:00 | 180 | 2029 |
12:21:00 | 179.8 | 1242 |
12:20:00 | 179.75 | 15 |
12:19:00 | 179.65 | 919 |
12:18:00 | 179.75 | 1132 |
12:17:00 | 179.75 | 5804 |
12:16:00 | 180 | 2751 |
12:15:00 | 180.2 | 748 |
12:14:00 | 180.3 | 375 |
12:13:00 | 180.25 | 3843 |
12:12:00 | 180.25 | 5643 |
12:10:00 | 180.05 | 123 |
12:09:00 | 180 | 5567 |
12:08:00 | 179.75 | 496 |
12:07:00 | 179.7 | 4874 |
12:06:00 | 179.6 | 2296 |
12:05:00 | 179.65 | 101 |
12:04:00 | 179.65 | 1713 |
12:03:00 | 179.7 | 1131 |
12:02:00 | 179.45 | 2289 |
12:01:00 | 179.45 | 11950 |
12:00:00 | 179.6 | 4364 |
11:59:00 | 179.7 | 960 |
11:58:00 | 179.75 | 3917 |
11:57:00 | 179.75 | 1089 |
11:56:00 | 179.65 | 4241 |
11:55:00 | 179.8 | 20036 |
11:54:00 | 180.05 | 3492 |
11:53:00 | 180.15 | 7140 |
11:52:00 | 180.35 | 864 |
11:51:00 | 180.45 | 293 |
11:50:00 | 180.5 | 3784 |
11:49:00 | 180.5 | 1815 |
11:48:00 | 180.45 | 1247 |
11:47:00 | 180.4 | 1545 |
11:46:00 | 180.3 | 7363 |
11:45:00 | 180.15 | 2990 |
11:44:00 | 180.05 | 6804 |
11:43:00 | 180.2 | 2695 |
11:42:00 | 180.2 | 1934 |
11:41:00 | 180.25 | 4342 |
11:40:00 | 180.35 | 211 |
11:39:00 | 180.55 | 5622 |
11:38:00 | 180.55 | 3167 |
11:37:00 | 180.5 | 5690 |
11:36:00 | 180.6 | 567 |
11:35:00 | 180.6 | 2 |
11:34:00 | 180.55 | 160 |
11:33:00 | 180.65 | 939 |
11:32:00 | 180.6 | 1011 |
11:31:00 | 180.6 | 951 |
11:30:00 | 180.75 | 3575 |
11:29:00 | 180.8 | 200 |
11:28:00 | 180.9 | 564 |
11:27:00 | 180.95 | 1635 |
11:26:00 | 180.95 | 925 |
11:24:00 | 180.75 | 3565 |
11:23:00 | 181.1 | 605 |
11:22:00 | 181.25 | 4690 |
11:21:00 | 181.1 | 2244 |
11:20:00 | 181.4 | 9521 |
11:19:00 | 181.35 | 6524 |
11:18:00 | 180.9 | 4448 |
11:17:00 | 180.8 | 6003 |
11:16:00 | 180.8 | 4038 |
11:15:00 | 180.85 | 8507 |
11:14:00 | 180.45 | 1123 |
11:13:00 | 180.6 | 5464 |
11:12:00 | 180.65 | 4979 |
11:11:00 | 180.85 | 2449 |
11:10:00 | 181 | 6921 |
11:09:00 | 180.8 | 2919 |
11:08:00 | 180.9 | 9182 |
11:07:00 | 180.8 | 3293 |
11:06:00 | 180.75 | 6614 |
11:05:00 | 180.85 | 2526 |
11:04:00 | 180.85 | 2684 |
11:03:00 | 181.05 | 19271 |
11:02:00 | 181.1 | 929 |
11:01:00 | 181.2 | 4459 |
11:00:00 | 181.4 | 716 |
10:59:00 | 181.35 | 1776 |
10:58:00 | 181.55 | 1368 |
10:57:00 | 181.45 | 8580 |
10:56:00 | 181.4 | 12678 |
10:55:00 | 181.25 | 1989 |
10:54:00 | 181.3 | 13599 |
10:53:00 | 181.4 | 535 |
10:52:00 | 181.45 | 1039 |
10:51:00 | 181.45 | 199 |
10:50:00 | 181.5 | 8924 |
10:49:00 | 181.6 | 141 |
10:48:00 | 181.6 | 32 |
10:47:00 | 181.6 | 3058 |
10:46:00 | 181.6 | 483 |
10:45:00 | 181.75 | 4656 |
10:44:00 | 181.75 | 140 |
10:42:00 | 181.8 | 3806 |
10:41:00 | 181.85 | 4520 |
10:40:00 | 182.05 | 1648 |
10:39:00 | 182.15 | 346 |
10:38:00 | 182.15 | 420 |
10:37:00 | 182.2 | 7420 |
10:36:00 | 182.4 | 363 |
10:35:00 | 182.5 | 380 |
10:34:00 | 182.4 | 1508 |
10:33:00 | 182.5 | 557 |
10:32:00 | 182.5 | 350 |
10:30:00 | 182.5 | 415 |
10:29:00 | 182.5 | 2855 |
10:28:00 | 182.5 | 2668 |
10:27:00 | 182.3 | 605 |
10:25:00 | 182.25 | 212 |
10:24:00 | 182.45 | 678 |
10:23:00 | 182.35 | 1296 |
10:22:00 | 182.35 | 3012 |
10:21:00 | 182.3 | 3584 |
10:20:00 | 182.45 | 1257 |
10:19:00 | 182.5 | 2503 |
10:18:00 | 182.65 | 1110 |
10:17:00 | 182.5 | 336 |
10:16:00 | 182.6 | 1898 |
10:14:00 | 182.55 | 1757 |
10:13:00 | 182.6 | 2127 |
10:12:00 | 182.6 | 814 |
10:11:00 | 182.6 | 1912 |
10:10:00 | 182.55 | 1072 |
10:09:00 | 182.65 | 851 |
10:08:00 | 182.45 | 11569 |
10:07:00 | 182.4 | 6848 |
10:06:00 | 182.9 | 684 |
10:05:00 | 182.85 | 1889 |
10:04:00 | 182.7 | 766 |
10:03:00 | 182.55 | 921 |
10:02:00 | 182.45 | 5636 |
10:01:00 | 182.4 | 2363 |
10:00:00 | 182.5 | 3307 |
09:59:00 | 182.65 | 4852 |
09:58:00 | 182.6 | 7806 |
09:57:00 | 182.85 | 8121 |
09:56:00 | 182.9 | 150 |
09:55:00 | 182.7 | 8536 |
09:54:00 | 182.2 | 310 |
09:53:00 | 182.05 | 6996 |
09:52:00 | 181.9 | 3664 |
09:51:00 | 182 | 10655 |
09:50:00 | 182.3 | 719 |
09:48:00 | 182.4 | 3097 |
09:46:00 | 182.15 | 1600 |
09:45:00 | 182.2 | 1180 |
09:44:00 | 182.3 | 2590 |
09:43:00 | 182.35 | 1502 |
09:42:00 | 182.5 | 6928 |
09:41:00 | 182.75 | 725 |
09:40:00 | 182.75 | 330 |
09:39:00 | 182.85 | 639 |
09:38:00 | 182.9 | 1335 |
09:37:00 | 182.75 | 20 |
09:36:00 | 182.75 | 482 |
09:35:00 | 182.75 | 6272 |
09:34:00 | 183 | 711 |
09:33:00 | 182.95 | 1313 |
09:32:00 | 183 | 3560 |
09:31:00 | 183 | 2025 |
09:30:00 | 183.25 | 520 |
09:28:00 | 183.5 | 436 |
09:27:00 | 183.55 | 72 |
09:26:00 | 183.55 | 950 |
09:25:00 | 183.55 | 180 |
09:24:00 | 183.35 | 2350 |
09:23:00 | 183.25 | 1275 |
09:21:00 | 183 | 894 |
09:20:00 | 182.9 | 896 |
09:19:00 | 183.2 | 684 |
09:18:00 | 183.25 | 419 |
09:17:00 | 183.25 | 1505 |
09:16:00 | 183 | 2191 |
09:15:00 | 183.05 | 3416 |
09:14:00 | 183.1 | 519 |
09:13:00 | 183.25 | 1648 |
09:12:00 | 182.85 | 7237 |
09:11:00 | 183.05 | 368 |
09:10:00 | 183.05 | 6400 |
09:09:00 | 183.1 | 9165 |
09:08:00 | 183.4 | 1619 |
09:07:00 | 183.5 | 2774 |
09:06:00 | 183.6 | 418 |
09:05:00 | 183.5 | 4065 |
09:04:00 | 183.7 | 994 |
09:03:00 | 183.65 | 4256 |
09:02:00 | 183.75 | 1677 |
09:01:00 | 184 | 3972 |
09:00:00 | 183.8 | 48517 |
Orderbuch
Zeit
Vol.
Bid
Ask
Vol.
Zeit
+/- | +/-% | ||
---|---|---|---|
Aktuell | 185.80 | ||
Vortag | 189.70 | -3.90 | -2.06% |
1 Woche | 183.85 | +0.90 | +0.49% |
4 Wochen | 205.60 | -20.70 | -10.02% |
12 Wochen | 194.45 | -8.35 | -4.30% |
26 Wochen | 177.40 | +2.30 | +4.74% |
52 Wochen | 203.00 | -19.50 | -9.50% |
3 Jahre | 0.00% | ||
52W hoch | 209.50 | ||
52W tief | 168.05 |
Volumen (Stk) | Umsatz (CHF) | |
---|---|---|
Börslich Zeit | 1.866 M 16:29:20 | 347.7 M 16:29:20 |
Total Zeit | 1.902 M 16:29:20 | |
Hist. Börslich Datum | 1.866 M 23.03.23 | 347.7 M 23.03.23 |
Hist. Ausserbörslich Datum | 36'411 23.03.23 | 6.798 M 23.03.23 |
Börse | Whg. | Kurs | +/-% | Umsatz | Datum |
---|---|---|---|---|---|
OSL | NOK | 185.80 | -2.06% | 23.03. 16:29 | |
LES | NOK | 176.78 | -3.30% | 53.79 M | 17.06. 19:45 |
OTN | USD | 17.404 | -2.77% | 24.03. 22:20 | |
STF | NOK | 189.85 | +1.58% | 22.03. 18:00 | |
TGT | EUR | 16.000 | -2.97% | 24.03. 14:20 | |
HAJ | EUR | 16.575 | +0.94% | 23.03. 08:00 | |
STU | EUR | 15.995 | -2.88% | 24.03. 15:29 | |
FRA | EUR | 16.120 | -1.98% | 24.03. 09:15 | |
LSD | EUR | 15.925 | -4.67% | 24.03. 11:56 | |
DUS | EUR | 16.615 | +1.06% | 23.03. 08:11 | |
BEB | EUR | 16.455 | -0.90% | 23.03. 21:43 | |
STA | CHF | 18.263 | -12.50% | 31.12. 16:08 | |
OMS | NOK | 181.16 | 24.03. 19:50 | ||
OSD | NOK | 186.28 | -2.06% | 23.03. 21:33 | |
OMC | NOK | 185.80 | -1.33% | 23.03. 16:19 | |
STUD | EUR | 16.085 | -2.25% | 24.03. 10:30 | |
TRAA | GBP | 15.274 | -1.37% | 15.06. 13:53 |
Vorjahr | Aktuell | |
---|---|---|
Jahreshoch | 220.50 | 209.50 |
Datum | 08.02.22 | 06.03.23 |
Jahrestief | 168.05 | 177.45 |
Datum | 03.10.22 | 20.03.23 |
Börse | Euronext - Oslo SE |
---|---|
Domizil | Norwegen |
Domizil Börse | Norwegen |
Symbol | DNB |
Valor | 57894877 |
ISIN | NO0010161896 |
Sektor | Banken & andere Kreditinstitute |
Instrumententyp | Aktie, Unit, PS, Beteiligungsschein |
Nominalwert | 12.5 |
---|---|
Nominalwährung | NOK |
Anzahl ausgegebener Wertpapiere | 1.550 G |
Marktkapital | 288.1 G |
Dividende Bruttobetrag | 9.750 |
Zahlungsdatum (ex-Div) | 27.04.22 |
UBS Trendradar
Keine Signale zum Titel
Branche
Banken & andere Kreditinstitute
calls
puts