22,475€
-0,33%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | 134,00 |
| 11.11.2026 | 22,58 | 22,63 | 22,23 | 22,55 | 0,45% | - |
| 10.11.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,55% | 5,00 |
| 09.11.2026 | 22,13 | 22,58 | 22,00 | 22,58 | 2,03% | - |
| 06.11.2026 | 22,55 | 22,55 | 21,98 | 22,13 | -2,96% | - |
| 05.11.2026 | 22,65 | 22,80 | 22,60 | 22,80 | 1,90% | 1.060,00 |
| 04.11.2026 | 21,78 | 22,53 | 21,73 | 22,38 | 2,64% | - |
| 03.11.2026 | 21,53 | 22,23 | 21,53 | 21,80 | -0,23% | - |
| 02.11.2026 | 22,70 | 22,70 | 21,80 | 21,85 | -2,67% | 766,00 |
| 30.10.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | 139,00 |
| 29.10.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,22% | 143,00 |
| 28.10.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 2,05% | 50,00 |
| 27.10.2026 | 21,95 | 22,15 | 21,95 | 22,00 | 1,73% | 726,00 |
| 26.10.2026 | 21,38 | 21,73 | 21,33 | 21,63 | 1,76% | - |
| 23.10.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,47% | 75,00 |
| 22.10.2026 | 21,23 | 21,58 | 21,18 | 21,35 | -0,70% | - |
| 21.10.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,02% | 20,00 |
| 20.10.2026 | 20,88 | 21,18 | 20,88 | 21,08 | -0,12% | - |
| 19.10.2026 | 21,15 | 21,15 | 21,10 | 21,10 | -0,82% | 1.240,00 |
| 16.10.2026 | 21,28 | 21,28 | 21,13 | 21,28 | 0,35% | - |
| 15.10.2026 | 21,00 | 21,20 | 21,00 | 21,20 | -0,47% | 166,00 |
| 14.10.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | 20,00 |
| 13.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 20,00 |
| 12.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,12% | 50,00 |
| 09.10.2026 | 20,63 | 20,68 | 20,38 | 20,43 | -0,12% | - |
| 08.10.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | 164,00 |
| 07.10.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | 1,00 |
| 06.10.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -1,31% | 200,00 |
| 05.10.2026 | 20,48 | 20,98 | 20,38 | 20,93 | 2,57% | - |
| 02.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 50,00 |
| 01.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 4,00 |
| 30.09.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -2,59% | 82,00 |
| 29.09.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | 50,00 |
| 28.09.2026 | 21,40 | 21,40 | 21,25 | 21,25 | 0,24% | 215,00 |
| 25.09.2026 | 21,25 | 21,25 | 21,20 | 21,20 | 0,47% | 270,00 |
| 24.09.2026 | 20,93 | 21,28 | 20,88 | 21,10 | 1,20% | - |
| 23.09.2026 | 21,15 | 21,15 | 20,85 | 20,85 | -1,88% | 198,00 |
| 22.09.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | 100,00 |
| 21.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | 47,00 |
| 18.09.2026 | 21,08 | 21,13 | 20,73 | 20,85 | -1,30% | - |
| 17.09.2026 | 21,13 | 21,23 | 20,93 | 21,13 | 0,48% | - |
| 16.09.2026 | 21,08 | 21,13 | 20,93 | 21,03 | 0,36% | - |
| 15.09.2026 | 20,90 | 21,00 | 20,90 | 20,95 | 0,00% | 52,00 |
| 14.09.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | 100,00 |
| 11.09.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 2,06% | 73,00 |
| 10.09.2026 | 21,08 | 21,08 | 20,58 | 20,63 | -2,02% | - |
| 09.09.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,12% | 48,00 |
| 08.09.2026 | 20,98 | 21,23 | 20,98 | 21,08 | -0,12% | - |
| 07.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,84% | 50,00 |
| 04.09.2026 | 20,93 | 21,03 | 20,73 | 20,93 | 0,12% | - |
| 03.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,60% | 30,00 |
| 02.09.2026 | 20,43 | 20,83 | 20,43 | 20,78 | 1,34% | - |
| 01.09.2026 | 20,45 | 20,55 | 20,45 | 20,50 | -0,12% | 54,00 |
| 31.08.2026 | 20,73 | 20,90 | 20,53 | 20,53 | -1,08% | - |
| 28.08.2026 | 20,68 | 20,83 | 20,68 | 20,75 | 0,48% | - |
| 27.08.2026 | 20,70 | 20,75 | 20,65 | 20,65 | 0,36% | 241,00 |
| 26.08.2026 | 20,53 | 20,63 | 20,43 | 20,58 | 0,12% | - |
| 25.08.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,49% | 69,00 |
| 24.08.2026 | 20,23 | 20,48 | 20,10 | 20,45 | 1,74% | - |
| 21.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,41% | 45,00 |
| 20.08.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,90% | 25,00 |
| 19.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 18.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 1,00 |
| 17.08.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 1,25% | 6,00 |
| 14.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 1,16% | 25,00 |
| 13.08.2026 | 19,09 | 20,03 | 19,07 | 19,82 | 4,32% | - |
| 12.08.2026 | 18,89 | 19,05 | 18,71 | 19,00 | 0,11% | - |
| 11.08.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,42% | 300,00 |
| 10.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -1,50% | 20,00 |
| 07.08.2026 | 19,33 | 19,53 | 19,27 | 19,35 | -0,15% | - |
| 06.08.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,00% | 105,00 |
| 05.08.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,31% | 96,00 |
| 04.08.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 0,84% | 5,00 |
| 03.08.2026 | 19,06 | 19,16 | 19,06 | 19,16 | -1,29% | 3,00 |
| 31.07.2026 | 19,39 | 19,46 | 19,29 | 19,41 | 0,67% | - |
| 30.07.2026 | 18,99 | 19,30 | 18,94 | 19,28 | 1,69% | - |
| 29.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -1,15% | 110,00 |
| 28.07.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,37% | 36,00 |
| 27.07.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,30% | 60,00 |
| 24.07.2026 | 18,87 | 19,26 | 18,83 | 19,17 | 1,16% | - |
| 23.07.2026 | 19,17 | 19,19 | 18,86 | 18,95 | -1,20% | - |
| 22.07.2026 | 18,98 | 19,25 | 18,82 | 19,18 | 1,05% | - |
| 21.07.2026 | 18,69 | 18,98 | 18,57 | 18,98 | 2,15% | - |
| 20.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -1,12% | 20,00 |
| 17.07.2026 | 18,55 | 18,91 | 18,50 | 18,79 | 0,54% | - |
| 16.07.2026 | 18,48 | 18,76 | 18,37 | 18,69 | 1,47% | - |
| 15.07.2026 | 18,38 | 18,42 | 18,38 | 18,42 | 0,77% | 6,00 |
| 14.07.2026 | 18,00 | 18,28 | 17,96 | 18,28 | 0,11% | 587,00 |
| 13.07.2026 | 18,32 | 18,32 | 18,26 | 18,26 | 0,11% | 7,00 |
| 10.07.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,44% | 45,00 |
| 09.07.2026 | 18,18 | 18,57 | 18,17 | 18,32 | 1,10% | - |
| 08.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 1,29% | 434,00 |
| 07.07.2026 | 17,59 | 18,07 | 17,59 | 17,89 | 1,30% | - |
| 06.07.2026 | 17,71 | 17,84 | 17,59 | 17,66 | 1,03% | - |
| 03.07.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 1,27% | 25,00 |
| 02.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,29% | 200,00 |
| 01.07.2026 | 17,00 | 17,04 | 17,00 | 17,04 | -0,64% | 201,00 |
| 30.06.2026 | 17,13 | 17,20 | 16,98 | 17,15 | 0,18% | - |
| 29.06.2026 | 16,98 | 17,12 | 16,98 | 17,12 | 0,00% | 2.303,00 |
| 26.06.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 0,35% | 20,00 |