Jetzt handeln
DNB BANK ASA NK 100
ISIN: NO0010161896 | WKN: A2QG6Z
22,8700 €
+0,0450 +0,20 %
05.12. 22:58
Status: closed
Geld
22,8400 €
Stück: 219
Brief
22,9000 €
Stück: 219
| Zeit | Kurs | Volumen | |
|---|---|---|---|
04.12. 07:32:15.373 | 22,89 € | 536 | |
28.11. 11:28:55.439 | 22,99 € | 1 | |
27.11. 18:21:51.695 | 22,73 € | 55 | |
27.11. 18:21:51.677 | 22,73 € | 55 | |
26.11. 10:26:14.691 | 22,60 € | 50 | |
24.11. 16:24:33.916 | 22,20 € | 50 | |
17.11. 21:48:36.941 | 22,44 € | 48 | |
17.11. 21:08:18.189 | 22,39 € | 80 | |
14.11. 21:36:03.551 | 22,11 € | 800 | |
12.11. 09:05:02.448 | 22,80 € | 70 | |
11.11. 17:47:40.075 | 22,60 € | 2.400 | |
10.11. 10:31:20.774 | 22,24 € | 250 | |
04.11. 08:47:21.367 | 22,21 € | 300 | |
03.11. 11:16:33.736 | 22,53 € | 1 | |
01.11. 10:01:02.344 | 22,17 € | 3 | |
24.10. 09:01:08.866 | 22,47 € | 800 | |
23.10. 09:25:14.807 | 22,57 € | 800 | |
23.10. 08:47:11.399 | 22,37 € | 800 | |
22.10. 09:36:38.564 | 22,46 € | 800 | |
20.10. 18:08:48.388 | 23,02 € | 600 | |
17.10. 08:56:24.216 | 22,93 € | 30 | |
12.10. 17:01:03.143 | 22,93 € | 6 | |
07.10. 14:48:48.754 | 23,00 € | 1 | |
07.10. 11:00:18.919 | 23,13 € | 30 | |
07.10. 10:12:16.097 | 23,10 € | 800 | |
07.10. 09:11:19.378 | 23,15 € | 1 | |
06.10. 15:55:09.276 | 23,24 € | 1 | |
03.10. 10:46:59.285 | 23,24 € | 450 | |
01.10. 11:57:38.801 | 23,10 € | 1 | |
01.10. 09:05:01.583 | 23,18 € | 1 | |
30.09. 08:41:22.897 | 23,31 € | 430 | |
29.09. 09:11:12.043 | 23,30 € | 1 | |
29.09. 09:06:05.187 | 23,38 € | 1 | |
26.09. 20:54:48.396 | 23,44 € | 1 | |
26.09. 14:39:53.048 | 23,30 € | 60 | |
26.09. 12:23:24.028 | 23,17 € | 750 | |
24.09. 09:32:10.686 | 22,85 € | 750 | |
23.09. 12:09:48.267 | 23,14 € | 700 | |
22.09. 11:38:32.466 | 22,86 € | 700 | |
22.09. 10:20:43.637 | 23,05 € | 100 | |
22.09. 08:03:34.692 | 23,16 € | 700 | |
21.09. 17:01:18.756 | 23,13 € | 2 | |
18.09. 10:00:07.981 | 22,87 € | 700 | |
15.09. 09:33:48.833 | 23,16 € | 700 | |
11.09. 09:04:00.658 | 22,94 € | 50 | |
11.09. 08:21:44.271 | 22,90 € | 63 | |
10.09. 22:16:04.521 | 22,88 € | 90 | |
10.09. 11:53:15.969 | 22,90 € | 100 | |
28.08. 09:05:01.569 | 22,90 € | 700 | |
27.08. 20:36:40.873 | 23,03 € | 700 | |
27.08. 12:21:00.199 | 22,88 € | 70 | |
08.08. 18:48:29.934 | 22,22 € | 520 | |
04.08. 12:28:42.712 | 22,08 € | 1 | |
21.07. 13:41:07.328 | 21,76 € | 222 | |
20.07. 17:00:46.948 | 21,78 € | 3 | |
14.07. 07:59:16.941 | 21,91 € | 300 | |
14.07. 07:43:20.725 | 21,93 € | 300 | |
14.07. 07:42:44.671 | 21,94 € | 300 | |
11.07. 15:42:20.020 | 22,02 € | 15 | |
11.07. 12:20:52.505 | 22,24 € | 150 | |
11.07. 08:29:12.340 | 22,97 € | 700 | |
11.07. 08:14:46.790 | 23,37 € | 700 | |
11.07. 07:39:46.375 | 23,99 € | 521 | |
08.07. 19:07:53.691 | 23,86 € | 700 | |
04.07. 14:01:18.925 | 23,44 € | 100 | |
01.07. 14:51:56.192 | 23,07 € | 700 | |
20.06. 10:57:06.449 | 23,60 € | 60 | |
19.06. 10:00:39.021 | 24,36 € | 300 | |
02.06. 11:47:33.558 | 23,68 € | 300 | |
02.06. 07:45:44.687 | 23,38 € | 500 | |
01.06. 17:01:12.637 | 23,54 € | 3 | |
20.05. 12:55:05.182 | 23,94 € | 50 | |
15.05. 09:37:36.170 | 23,06 € | 20 | |
14.05. 21:38:36.165 | 22,83 € | 23 | |
14.05. 14:42:13.418 | 23,04 € | 130 | |
12.05. 10:43:25.358 | 22,72 € | 1.000 | |
09.05. 11:44:09.060 | 22,45 € | 20 | |
07.05. 18:06:55.052 | 23,12 € | 200 | |
07.05. 07:53:19.709 | 22,39 € | 402 | |
29.04. 17:40:38.207 | 22,84 € | 48 | |
28.04. 14:30:37.075 | 22,64 € | 220 | |
28.04. 12:01:15.322 | 22,58 € | 200 | |
27.04. 17:00:39.966 | 22,56 € | 2 | |
23.04. 10:02:31.644 | 22,22 € | 45 | |
17.04. 15:52:29.164 | 21,62 € | 300 | |
17.04. 15:15:06.004 | 21,64 € | 300 | |
17.04. 12:02:05.694 | 21,44 € | 1.000 | |
17.04. 11:13:22.088 | 21,29 € | 1.000 | |
13.04. 17:09:31.233 | 21,21 € | 8 | |
07.04. 09:51:14.495 | 19,61 € | 70 | |
07.04. 08:57:09.178 | 19,70 € | 59 | |
07.04. 07:35:00.893 | 20,11 € | 1.000 | |
07.04. 07:32:33.722 | 20,15 € | 100 | |
05.04. 10:00:50.502 | 20,80 € | 3 | |
01.04. 15:39:34.423 | 24,13 € | 15 | |
31.03. 22:08:15.569 | 24,49 € | 25 | |
31.03. 11:27:47.907 | 24,12 € | 150 | |
27.03. 16:29:27.911 | 24,76 € | 100 | |
25.03. 15:45:28.744 | 24,37 € | 180 | |
25.03. 15:44:18.609 | 24,36 € | 66 | |
24.03. 18:50:06.789 | 24,02 € | 150 | |
24.03. 14:47:37.901 | 24,09 € | 5 | |
23.03. 17:05:16.163 | 23,77 € | 4 | |
20.03. 10:15:00.539 | 23,59 € | 10 | |
20.03. 10:13:17.105 | 23,60 € | 10 | |
17.03. 11:11:15.275 | 23,36 € | 64 | |
07.03. 21:04:14.000 | 22,78 € | 67 | |
01.03. 10:01:02.529 | 22,21 € | 4 | |
28.02. 22:35:18.128 | 21,66 € | 3 | |
16.02. 17:01:21.905 | 20,59 € | 4 | |
06.02. 18:54:15.274 | 20,51 € | 3 | |
05.02. 12:59:09.821 | 20,91 € | 250 | |
05.02. 08:46:07.610 | 20,84 € | 400 | |
03.02. 09:25:17.796 | 20,38 € | 300 | |
02.02. 18:19:00.602 | 20,32 € | 150 | |
01.02. 10:00:41.856 | 20,45 € | 4 | |
16.01. 21:42:20.202 | 20,37 € | 2 | |
03.01. 16:07:51.627 | 19,705 € | 90 | |
02.01. 09:27:43.288 | 19,475 € | 4 | |
30.12. 11:15:02.527 | 19,15 € | 600 | |
04.12. 22:37:12.482 | 20,15 € | 110 | |
01.12. 17:30:48.384 | 19,96 € | 2 | |
20.10. 17:30:46.636 | 18,675 € | 3 | |
06.10. 17:30:41.763 | 18,74 € | 3 | |
05.10. 11:41:55.248 | 18,74 € | 2 | |
02.10. 16:22:28.414 | 18,525 € | 11 | |
19.09. 18:45:32.955 | 18,795 € | 10 | |
15.09. 17:30:49.936 | 18,115 € | 2 | |
12.09. 12:02:22.402 | 18,01 € | 45 | |
01.09. 17:30:57.739 | 19,355 € | 4 | |
26.07. 08:09:02.785 | 18,45 € | 500 | |
19.07. 18:06:26.709 | 18,74 € | 222 | |
16.07. 18:28:28.365 | 18,55 € | 300 | |
05.07. 07:38:45.167 | 18,73 € | 300 | |
01.06. 11:00:49.893 | 18,25 € | 3 | |
29.05. 17:02:40.695 | 17,875 € | 55 | |
27.05. 13:53:23.754 | 18,035 € | 200 | |
14.05. 07:35:04.518 | 17,785 € | 45 | |
12.05. 17:30:49.823 | 17,51 € | 2 | |
04.05. 11:00:45.404 | 16,96 € | 7 | |
03.05. 17:07:23.098 | 16,98 € | 200 | |
30.04. 07:55:29.636 | 16,57 € | 300 | |
15.04. 17:04:51.170 | 18,365 € | 55 | |
08.04. 14:12:42.668 | 18,87 € | 55 | |
21.03. 21:01:07.811 | 18,295 € | 16 | |
12.03. 18:55:07.840 | 18,61 € | 270 | |
05.03. 22:27:39.497 | 18,68 € | 100 | |
23.02. 07:30:23.854 | 18,20 € | 266 | |
19.02. 22:12:47.475 | 18,175 € | 57 | |
09.02. 20:56:57.517 | 17,85 € | 57 | |
31.01. 08:35:14.947 | 18,465 € | 700 | |
31.01. 07:55:56.996 | 18,46 € | 700 | |
16.01. 07:45:37.571 | 18,90 € | 500 | |
15.01. 22:36:11.569 | 18,945 € | 92 | |
15.01. 21:58:32.419 | 18,955 € | 53 | |
15.01. 12:33:51.465 | 19,305 € | 15 | |
05.01. 20:23:09.521 | 19,255 € | 500 | |
04.10. 16:25:41.387 | 18,44 € | 100 | |
02.10. 07:48:10.426 | 19,07 € | 210 | |
01.10. 17:30:57.528 | 19,10 € | 3 | |
10.09. 17:30:49.294 | 18,45 € | 2 | |
31.08. 10:08:16.420 | 18,27 € | 3 | |
24.08. 17:48:10.841 | 17,93 € | 900 | |
11.08. 08:28:04.543 | 18,82 € | 18 | |
04.08. 13:36:12.860 | 18,67 € | 80 | |
12.07. 09:06:12.702 | 17,21 € | 300 | |
12.07. 08:51:08.236 | 17,85 € | 300 | |
12.07. 08:32:05.219 | 17,86 € | 300 | |
03.07. 07:30:24.942 | 17,75 € | 281 | |
30.06. 15:51:24.560 | 17,27 € | 3 | |
19.06. 11:30:52.542 | 16,725 € | 500 | |
07.06. 18:05:11.816 | 16,45 € | 1.500 | |
30.05. 07:32:22.199 | 15,52 € | 70 | |
25.05. 15:59:22.013 | 15,85 € | 1.500 | |
09.05. 22:40:45.109 | 16,16 € | 40 | |
27.04. 16:01:27.085 | 15,72 € | 10 | |
27.04. 08:43:40.152 | 16,10 € | 250 | |
27.04. 08:43:33.782 | 16,10 € | 250 | |
27.04. 07:56:23.432 | 15,915 € | 250 | |
27.04. 07:56:13.387 | 15,915 € | 250 | |
03.04. 07:33:49.717 | 16,63 € | 170 | |
24.03. 11:56:37.817 | 15,925 € | 60 | |
13.03. 22:08:20.649 | 16,705 € | 120 | |
27.02. 20:42:50.418 | 19,105 € | 7 | |
27.02. 17:33:51.012 | 19,095 € | 250 | |
27.02. 13:21:26.105 | 19,045 € | 50 | |
09.02. 09:14:10.685 | 17,50 € | 40 | |
29.01. 17:35:41.294 | 17,555 € | 2 | |
19.01. 21:13:12.125 | 17,145 € | 5 | |
19.01. 15:08:43.784 | 17,155 € | 60 | |
17.01. 18:46:03.739 | 17,675 € | 114 | |
17.01. 16:01:10.282 | 17,535 € | 3 | |
13.01. 22:00:30.270 | 18,155 € | 1 | |
11.01. 19:34:52.802 | 17,70 € | 40 | |
02.12. 21:03:32.177 | 18,585 € | 3 | |
23.11. 21:34:06.592 | 18,22 € | 111 | |
05.10. 16:07:35.130 | 16,85 € | 2 | |
31.08. 21:04:11.987 | 18,80 € | 3 | |
14.07. 07:30:03.356 | 18,235 € | 300 | |
11.07. 08:44:24.181 | 17,33 € | 500 | |
11.07. 08:43:42.662 | 17,33 € | 500 | |
16.06. 13:54:46.222 | 17,00 € | 150 | |
29.05. 17:35:58.431 | 19,035 € | 2 | |
23.05. 10:14:54.598 | 18,055 € | 100 | |
16.05. 16:10:31.997 | 17,945 € | 3 | |
04.03. 17:04:57.459 | 19,00 € | 25 | |
06.02. 18:28:08.967 | 21,19 € | 2 | |
30.01. 17:33:15.604 | 21,26 € | 2 | |
12.01. 07:30:09.987 | 21,16 € | 150 | |
11.01. 21:00:05.200 | 20,94 € | 2 | |
05.01. 21:00:06.349 | 20,35 € | 2 | |
29.12. 21:48:12.069 | 20,42 € | 2 | |
28.12. 21:01:35.354 | 20,24 € | 2 | |
22.10. 09:05:58.731 | 21,47 € | 1.000 | |
22.10. 09:01:04.838 | 22,15 € | 182 | |
20.10. 21:59:23.341 | 21,87 € | 100 | |
27.09. 10:24:31.201 | 19,30 € | 140 | |
13.08. 13:11:18.571 | 18,175 € | 1.000 | |
29.07. 11:41:42.565 | 17,655 € | 1.000 | |
26.07. 07:34:31.924 | 16,795 € | 325 | |
20.07. 17:23:09.241 | 16,635 € | 600 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
07:32:15.361 | 536 | 22,89 € | 23,04 € | 536 |
07:31:35.564 | 536 | 23,08 € | 23,23 € | 536 |
07:31:04.775 | 536 | 23,08 € | 23,23 € | 536 |
07:30:34.013 | 536 | 23,08 € | 23,23 € | 536 |
07:30:00.144 | 536 | 23,05 € | 23,26 € | 536 |
16:02:15.908 | 2 | 22,96 € | 23,07 € | 2 |
18:21:51.670 | 55 | 22,72 € | 22,73 € | 55 |
18:21:51.652 | 55 | 22,72 € | 22,73 € | 55 |
10:26:11.588 | 50 | 22,59 € | 22,60 € | 50 |
10:26:01.706 | 50 | 22,59 € | 22,60 € | 50 |
Stammdaten
WKN | A2QG6Z |
ISIN | NO0010161896 |
Branche | Banken |
Herkunft | Norwegen |
Aktienanzahl | 1,55 Mrd. |
Marktkapitalisierung | 35,49 Mrd. |
Dividende je Aktie | 9,750 NOK (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 8,02 % |
Abstand 52W Hoch | 8,02 % |
Abstand 52W Tief | 21,52 % |
Vola 30 Tage | 7,23 % |
Vola 250 Tage | 20,97 % |
KGV | 12,80 (2021) |
KCV | 3,14 (2020) |
Gewinn je Aktie | 15,740 (2021) |
Cashflow/Aktie | 53,520 (2020) |
Dividende je Aktie | 9,750 NOK (2021) |
Dividendenausschüttung in Mio. | 26.976,000 NOK (2021) |
Performance
1 Woche | 23,005 | -0,782 | |
1 Monat | 22,445 | +1,693 | |
6 Monate | 23,945 | -4,677 | |
Lfd. Jahr | 19,608 | +16,410 | |
1 Jahr | 20,015 | +14,039 | |
3 Jahre | 18,143 | +25,810 |
Aktuelle Nachrichten
02.06.2025 07:15