18,330€
1,16%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,18 | 18,57 | 18,18 | 18,44 | 1,77% | - |
| 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 |
| 25.06.2026 | 17,18 | 17,26 | 17,06 | 17,06 | 0,12% | 2.310,00 |
| 24.06.2026 | 17,18 | 17,18 | 16,90 | 17,04 | -1,33% | 3.100,00 |
| 23.06.2026 | 17,40 | 17,46 | 17,16 | 17,27 | -1,88% | - |
| 22.06.2026 | 17,49 | 17,61 | 17,34 | 17,60 | 0,92% | - |
| 19.06.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 1,28% | 25,00 |
| 18.06.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -1,03% | 156,00 |
| 17.06.2026 | 17,12 | 17,40 | 17,12 | 17,40 | 1,28% | 183,00 |
| 16.06.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,12% | 6,00 |
| 15.06.2026 | 17,04 | 17,16 | 17,04 | 17,16 | -0,35% | 612,00 |
| 12.06.2026 | 17,16 | 17,22 | 17,16 | 17,22 | 1,18% | 46,00 |
| 11.06.2026 | 17,06 | 17,14 | 17,02 | 17,02 | -0,06% | 255,00 |
| 10.06.2026 | 17,04 | 17,28 | 16,99 | 17,03 | 0,24% | - |
| 09.06.2026 | 17,06 | 17,29 | 16,97 | 16,99 | -2,02% | - |
| 08.06.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,23% | 293,00 |
| 05.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 300,00 |
| 04.06.2026 | 17,16 | 17,20 | 17,16 | 17,20 | 0,00% | 8.840,00 |
| 03.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,69% | 1.201,00 |
| 02.06.2026 | 17,40 | 17,40 | 17,30 | 17,32 | -1,25% | 581,00 |
| 01.06.2026 | 17,76 | 17,76 | 17,54 | 17,54 | -1,02% | 136,00 |
| 29.05.2026 | 17,88 | 18,01 | 17,69 | 17,72 | -0,67% | - |
| 28.05.2026 | 17,62 | 17,99 | 17,62 | 17,84 | 0,56% | - |
| 27.05.2026 | 17,72 | 17,85 | 17,58 | 17,74 | -0,22% | - |
| 26.05.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -3,16% | 20,00 |
| 25.05.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 2,34% | 10,00 |
| 22.05.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -0,88% | 804,00 |
| 21.05.2026 | 17,94 | 18,10 | 17,94 | 18,10 | 0,67% | 205,00 |
| 20.05.2026 | 17,88 | 17,98 | 17,88 | 17,98 | 1,12% | 800,00 |
| 19.05.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 1,25% | 30,00 |
| 18.05.2026 | 17,22 | 17,56 | 17,22 | 17,56 | 1,62% | 150,00 |
| 15.05.2026 | 17,26 | 17,28 | 17,26 | 17,28 | -2,76% | 160,00 |
| 14.05.2026 | 17,67 | 17,81 | 17,63 | 17,77 | 1,20% | - |
| 13.05.2026 | 17,26 | 17,56 | 17,26 | 17,56 | 0,57% | 660,00 |
| 12.05.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -0,91% | 15,00 |
| 11.05.2026 | 17,66 | 17,66 | 17,62 | 17,62 | 0,34% | 118,00 |
| 08.05.2026 | 17,17 | 17,68 | 17,15 | 17,56 | 1,15% | - |
| 07.05.2026 | 17,76 | 17,76 | 17,36 | 17,36 | -4,62% | 122,00 |
| 06.05.2026 | 18,02 | 18,20 | 17,98 | 18,20 | -0,44% | 1.059,00 |
| 05.05.2026 | 18,04 | 18,28 | 18,04 | 18,28 | 1,56% | 827,00 |
| 04.05.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -2,07% | 212,00 |
| 30.04.2026 | 18,20 | 18,40 | 18,20 | 18,38 | -0,65% | 90,00 |
| 29.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | 10,00 |
| 28.04.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 2,30% | 455,00 |
| 27.04.2026 | 18,24 | 18,26 | 18,24 | 18,26 | 0,55% | 795,00 |
| 24.04.2026 | 18,08 | 18,22 | 18,08 | 18,16 | -4,42% | 464,00 |
| 23.04.2026 | 19,44 | 19,50 | 18,84 | 19,00 | -4,81% | 971,00 |
| 22.04.2026 | 19,72 | 20,00 | 19,72 | 19,96 | 1,42% | 221,00 |
| 21.04.2026 | 19,64 | 19,70 | 19,64 | 19,68 | 0,72% | 540,00 |
| 20.04.2026 | 19,50 | 19,60 | 19,50 | 19,54 | 0,31% | 710,00 |
| 17.04.2026 | 19,66 | 19,72 | 19,48 | 19,48 | -0,92% | 1.060,00 |
| 16.04.2026 | 19,72 | 19,74 | 19,64 | 19,66 | -0,10% | 404,00 |
| 15.04.2026 | 19,86 | 19,86 | 19,68 | 19,68 | -1,60% | 565,00 |
| 14.04.2026 | 20,10 | 20,10 | 19,78 | 20,00 | 0,40% | 3.018,00 |
| 13.04.2026 | 19,60 | 19,92 | 19,60 | 19,92 | 1,12% | 1.580,00 |
| 10.04.2026 | 19,68 | 19,70 | 19,54 | 19,70 | -0,20% | 1.001,00 |
| 09.04.2026 | 19,27 | 19,78 | 19,23 | 19,74 | 2,28% | - |
| 08.04.2026 | 19,99 | 20,03 | 19,08 | 19,30 | 0,68% | - |
| 07.04.2026 | 18,82 | 19,25 | 18,77 | 19,17 | 3,62% | - |
| 02.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,49% | 16,00 |
| 01.04.2026 | 18,84 | 18,84 | 18,78 | 18,78 | -1,00% | 2,00 |
| 31.03.2026 | 18,75 | 19,02 | 18,49 | 18,97 | 2,32% | - |
| 30.03.2026 | 17,71 | 18,76 | 17,69 | 18,54 | 3,46% | - |
| 27.03.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -1,54% | 646,00 |
| 26.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,11% | 314,00 |
| 25.03.2026 | 18,05 | 18,32 | 17,89 | 18,22 | 0,33% | - |
| 24.03.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 1,45% | 495,00 |
| 23.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,70% | 270,00 |
| 20.03.2026 | 18,54 | 18,67 | 18,08 | 18,21 | -2,20% | - |
| 19.03.2026 | 18,31 | 18,77 | 18,27 | 18,62 | 0,22% | - |
| 18.03.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 2,54% | 283,00 |
| 17.03.2026 | 18,20 | 18,20 | 18,12 | 18,12 | -1,15% | 40,00 |
| 16.03.2026 | 18,54 | 18,71 | 18,21 | 18,33 | -2,40% | - |
| 13.03.2026 | 18,58 | 18,78 | 18,58 | 18,78 | 1,51% | 271,00 |
| 12.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 79,00 |
| 11.03.2026 | 18,49 | 18,76 | 18,33 | 18,70 | -0,53% | - |
| 10.03.2026 | 18,78 | 18,80 | 18,78 | 18,80 | 2,40% | 2.200,00 |
| 09.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,86% | 1,00 |
| 06.03.2026 | 18,76 | 18,76 | 18,52 | 18,52 | -1,17% | 38,00 |
| 05.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,08% | 270,00 |
| 04.03.2026 | 18,17 | 18,59 | 18,11 | 18,54 | 2,21% | - |
| 03.03.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -3,30% | 44,00 |
| 02.03.2026 | 18,60 | 18,76 | 18,60 | 18,76 | -1,05% | 446,00 |
| 27.02.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 1,44% | 270,00 |
| 26.02.2026 | 18,76 | 18,96 | 18,62 | 18,69 | 1,03% | 170,00 |
| 25.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,05% | 20,00 |
| 24.02.2026 | 18,75 | 18,79 | 18,43 | 18,51 | -2,06% | - |
| 23.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | 45,00 |
| 20.02.2026 | 18,82 | 19,04 | 18,82 | 19,04 | 2,37% | 320,00 |
| 19.02.2026 | 18,58 | 18,60 | 18,58 | 18,60 | -1,38% | 356,00 |
| 18.02.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 2,00% | 170,00 |
| 17.02.2026 | 18,04 | 18,54 | 17,98 | 18,49 | 2,10% | - |